BRF S.A. Historical Stock Prices

BRFS 
$22.7
*  
0.40
1.73%
Get BRFS Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BRFS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BRFS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  22.79  23.03  22.43  22.70 2,534,967
02/27/2015 22.79 23.03 22.43 22.7 2,535,067
02/26/2015 23.06 23.24 22.91 23.1 1,099,717
02/25/2015 23.02 23.18 22.86 23.12 651,271
02/24/2015 22.95 23.51 22.74 23.48 639,316
02/23/2015 22.99 23.06 22.7 22.97 668,883
02/20/2015 22.55 22.95 22.27 22.9 1,282,703
02/19/2015 22.67 23.18 22.58 23.01 957,967
02/18/2015 22.89 23.06 22.69 23.04 1,126,401
02/17/2015 22.5 22.85 22.39 22.76 815,336
02/13/2015 22.5 22.68 22.434 22.59 841,759
02/12/2015 22.4 22.795 22.35 22.76 956,178
02/11/2015 22.59 22.61 22.02 22.27 1,045,408
02/10/2015 22.92 23.09 22.91 23.05 862,938
02/09/2015 23.09 23.419 23.03 23.34 1,249,436
02/06/2015 23.33 23.36 23.01 23.12 1,588,900
02/05/2015 23.57 23.89 23.54 23.72 1,429,860
02/04/2015 23.6 23.85 23.59 23.7 1,514,843
02/03/2015 23.99 24.1 23.77 24.04 1,219,272
02/02/2015 23.78 23.97 23.465 23.72 1,256,804
01/30/2015 23.8 23.98 23.58 23.72 1,061,941
01/29/2015 24.19 24.42 23.94 24.14 831,238
01/28/2015 24.17 24.63 23.98 24.09 980,111
01/27/2015 23.61 24.32 23.61 24.17 866,763
01/26/2015 23.92 23.98 23.67 23.79 960,892
01/23/2015 23.86 24.05 23.68 23.84 636,905
01/22/2015 24.44 24.48 23.88 24.32 817,846
01/21/2015 23.48 23.99 23.42 23.93 895,818
01/20/2015 23.92 24.02 23.07 23.45 1,509,549
01/16/2015 23.89 24.33 23.85 24.33 1,464,204
01/15/2015 23.83 24.01 23.49 23.54 1,245,816
01/14/2015 23.54 23.92 23.27 23.64 1,071,363
01/13/2015 23.29 23.64 22.84 23.05 909,448
01/12/2015 23.01 23.471 22.95 23.31 736,635
01/09/2015 23.43 23.59 23.14 23.38 1,201,167
01/08/2015 23.46 23.86 23.38 23.52 1,317,332
01/07/2015 23.3 23.85 23.22 23.76 1,451,016
01/06/2015 22.94 22.97 22.45 22.58 1,142,012
01/05/2015 22.77 22.79 22.34 22.39 1,205,049
01/02/2015 23.47 23.53 22.68 22.94 1,130,033
12/31/2014 23.74 23.74 23.14 23.35 651,968
12/30/2014 23.87 23.94 23.6101 23.75 715,590
12/29/2014 23.32 23.79 23.32 23.55 561,152
12/26/2014 23.47 23.69 23.34 23.4 464,277
12/24/2014 23.53 23.55 23.22 23.46 459,501
12/23/2014 23.65 23.7 23.08 23.47 947,733
12/22/2014 23.66 23.99 23.535 23.66 1,859,980
12/19/2014 23.73 24.18 23.53 23.65 2,655,927
12/18/2014 23.08 23.25 22.7 22.81 1,849,841
12/17/2014 22.23 23.35 22.16 22.72 2,221,399
12/16/2014 20.87 21.59 20.59 21.3 2,224,820
12/15/2014 21.96 22.01 20.89 21.22 2,176,910
12/12/2014 22.61 22.64 21.98 22 1,236,899
12/11/2014 22.89 22.89 22.45 22.54 1,367,213
12/10/2014 23.52 23.52 22.95 22.99 1,238,044
12/09/2014 24.08 24.1 23.37 23.45 1,815,890
12/08/2014 24.47 24.51 23.56 23.65 1,408,983
12/05/2014 24.32 24.39 23.92 24.02 1,417,143
12/04/2014 24.62 24.7 24.22 24.45 1,193,365
12/03/2014 25.26 25.54 25.06 25.22 1,666,039
12/02/2014 25.29 25.33 24.66 24.77 2,333,662
12/01/2014 25.43 25.725 25.23 25.6 1,768,157
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?