BRF S.A. Historical Stock Prices

BRFS 
$23.46
*  
0.01
0.04%
Get BRFS Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  23.53  23.55  23.22  23.46 459,501
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
11/28/2014 25.95 26.18 25.77 26.01 803,283
11/26/2014 26.3 26.67 26.27 26.54 1,013,325
11/25/2014 26.94 26.97 26.1 26.13 1,090,996
11/24/2014 26.58 26.8 26.15 26.34 1,203,823
11/21/2014 26.45 27.305 26.23 27.19 2,397,584
11/20/2014 26.27 26.75 25.93 26.42 1,644,663
11/19/2014 25.73 26.42 25.65 26.4 1,884,059
11/18/2014 25.02 25.37 24.855 25.3 1,164,727
11/17/2014 25.14 25.17 24.72 24.88 982,439
11/14/2014 24.28 25.06 24.26 25.03 1,121,782
11/13/2014 25.2 25.28 24.44 24.71 1,065,172
11/12/2014 25.33 25.69 25.1 25.15 658,052
11/11/2014 25.07 25.175 24.86 25.13 1,103,896
11/10/2014 25.66 25.69 25.13 25.19 883,553
11/07/2014 25.42 25.62 25.18 25.41 1,323,868
11/06/2014 25.16 25.56 24.98 25.24 1,356,963
11/05/2014 25.8 25.97 25.58 25.78 1,306,942
11/04/2014 25.42 26.13 25.3 25.86 1,204,907
11/03/2014 25.49 25.74 25.07 25.26 2,271,895
10/31/2014 25.49 26.05 25.31 26.05 1,826,797
10/30/2014 24.84 25.47 24.8 25.44 2,398,463
10/29/2014 24.63 24.74 24.05 24.32 1,919,172
10/28/2014 23.18 24.02 23.15 23.87 2,058,867
10/27/2014 22.07 23.09 22.06 22.78 2,789,341
10/24/2014 22.91 23.93 22.86 23.35 2,418,035
10/23/2014 22.885 23.12 22.56 22.83 2,256,084
10/22/2014 23.57 23.84 23.26 23.56 1,545,364
10/21/2014 23.24 24 22.99 23.18 1,886,529
10/20/2014 24.32 24.46 24 24.16 1,198,316
10/17/2014 24.25 24.79 24.01 24.63 1,454,459
10/16/2014 23.92 24.53 23.8 23.95 2,145,444
10/15/2014 25.02 25.22 24.13 24.97 1,760,002
10/14/2014 25.58 25.81 25.43 25.65 1,206,996
10/13/2014 25.76 26.38 25.41 25.7 1,409,432
10/10/2014 25.68 25.81 25.09 25.1 1,114,737
10/09/2014 25.86 26.2 25.72 25.85 2,842,412
10/08/2014 25.71 25.9 24.89 25.47 2,156,393
10/07/2014 25.5 25.64 25.1 25.17 1,743,160
10/06/2014 25.62 25.64 24.66 24.91 1,751,518
10/03/2014 23.65 24.34 23.55 24.11 1,479,195
10/02/2014 23.53 24.085 23.305 23.81 1,562,554
10/01/2014 23.59 23.92 23.34 23.52 1,452,792
09/30/2014 23.43 23.875 23.31 23.79 1,479,516
09/29/2014 23.16 23.82 23.16 23.55 1,550,508
09/26/2014 23.82 24.41 23.64 24.12 1,085,573
09/25/2014 23.51 23.65 23.15 23.28 858,655
09/24/2014 23.67 23.77 23.46 23.69 1,491,091
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?