NYSE - Delayed Quote USD
BRF S.A. (BRFS)
3.6100
+0.0200
+(0.56%)
At close: May 16 at 4:00:02 PM EDT
3.5500
-0.06
(-1.66%)
After hours: 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.4300 | 3.6500 | 3.3800 | 3.6100 | 3.6100 | 19,837,000 |
| May 15, 2025 | 3.5300 | 3.7400 | 3.4800 | 3.5900 | 3.5900 | 11,790,800 |
| May 14, 2025 | 3.6700 | 3.6800 | 3.4500 | 3.4800 | 3.4800 | 3,034,100 |
| May 13, 2025 | 3.5000 | 3.6100 | 3.4900 | 3.5800 | 3.5800 | 2,243,600 |
| May 12, 2025 | 3.3800 | 3.4500 | 3.3500 | 3.4500 | 3.4500 | 2,941,900 |
| May 9, 2025 | 3.5500 | 3.5700 | 3.3700 | 3.3800 | 3.3800 | 2,552,300 |
| May 8, 2025 | 3.5400 | 3.6700 | 3.5300 | 3.5900 | 3.5900 | 2,195,200 |
| May 7, 2025 | 3.5000 | 3.5100 | 3.4500 | 3.4900 | 3.4900 | 1,574,000 |
| May 6, 2025 | 3.7100 | 3.7100 | 3.5100 | 3.5400 | 3.5400 | 5,811,100 |
| May 5, 2025 | 3.9100 | 3.9100 | 3.6800 | 3.7300 | 3.7300 | 1,651,200 |
| May 2, 2025 | 3.9100 | 3.9400 | 3.8700 | 3.9200 | 3.9200 | 1,512,100 |
| May 1, 2025 | 3.9300 | 3.9500 | 3.8600 | 3.8800 | 3.8800 | 505,900 |
| Apr 30, 2025 | 3.9400 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 1,466,600 |
| Apr 29, 2025 | 4.0000 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 1,609,600 |
| Apr 28, 2025 | 4.0100 | 4.0700 | 3.9400 | 3.9700 | 3.9700 | 3,424,700 |
| Apr 25, 2025 | 3.9100 | 4.0100 | 3.9100 | 3.9800 | 3.9800 | 4,081,400 |
| Apr 24, 2025 | 3.8300 | 3.8800 | 3.7700 | 3.8300 | 3.8300 | 2,208,000 |
| Apr 23, 2025 | 3.8400 | 3.8700 | 3.7400 | 3.7500 | 3.7500 | 2,877,200 |
| Apr 22, 2025 | 3.6900 | 3.7900 | 3.6900 | 3.7700 | 3.7700 | 3,228,600 |
| Apr 21, 2025 | 3.6200 | 3.6300 | 3.4900 | 3.5400 | 3.5400 | 888,000 |
| Apr 17, 2025 | 3.5000 | 3.6700 | 3.5000 | 3.6300 | 3.6300 | 1,758,600 |
| Apr 16, 2025 | 3.4700 | 3.5900 | 3.4600 | 3.5000 | 3.5000 | 2,459,800 |
| Apr 15, 2025 | 3.4600 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 2,164,100 |
| Apr 14, 2025 | 3.5000 | 3.5300 | 3.4300 | 3.4600 | 3.4600 | 3,045,800 |
| Apr 11, 2025 | 3.4100 | 3.5200 | 3.3900 | 3.4900 | 3.4900 | 1,686,100 |
| Apr 10, 2025 | 3.4200 | 3.5300 | 3.3600 | 3.4100 | 3.4100 | 2,422,800 |
| Apr 9, 2025 | 3.0900 | 3.5100 | 3.0900 | 3.4600 | 3.4600 | 6,180,100 |
| Apr 8, 2025 | 3.2400 | 3.2500 | 3.0900 | 3.1100 | 3.1100 | 2,405,500 |
| Apr 7, 2025 | 3.1700 | 3.3300 | 3.1300 | 3.1500 | 3.1500 | 4,704,000 |
| Apr 4, 2025 | 3.3800 | 3.4500 | 3.2600 | 3.2800 | 3.2800 | 3,177,400 |
| Apr 3, 2025 | 3.4400 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 1,082,700 |
| Apr 2, 2025 | 3.4800 | 3.4800 | 3.4100 | 3.4400 | 3.4400 | 965,000 |
| Apr 1, 2025 | 3.4300 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 1,825,800 |
| Mar 31, 2025 | 3.4400 | 3.4700 | 3.3800 | 3.4400 | 3.4400 | 1,237,600 |
| Mar 28, 2025 | 3.4500 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 1,279,300 |
| Mar 27, 2025 | 3.4900 | 3.6000 | 3.4700 | 3.5000 | 3.5000 | 2,275,800 |
| Mar 26, 2025 | 3.4200 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 1,012,000 |
| Mar 25, 2025 | 3.4100 | 3.5300 | 3.4000 | 3.4600 | 3.4600 | 1,801,200 |
| Mar 24, 2025 | 3.4000 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 1,229,900 |
| Mar 21, 2025 | 3.4300 | 3.4600 | 3.3900 | 3.4500 | 3.4500 | 1,214,000 |
| Mar 20, 2025 | 3.4600 | 3.5500 | 3.4600 | 3.4700 | 3.4700 | 2,796,300 |
| Mar 19, 2025 | 3.4500 | 3.5100 | 3.4100 | 3.4500 | 3.4500 | 1,757,500 |
| Mar 18, 2025 | 3.3100 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 2,371,700 |
| Mar 17, 2025 | 3.1000 | 3.2200 | 3.0200 | 3.1900 | 3.1900 | 2,518,900 |
| Mar 14, 2025 | 3.2200 | 3.2500 | 3.1500 | 3.1800 | 3.1800 | 1,788,400 |
| Mar 13, 2025 | 3.1900 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 1,002,900 |
| Mar 12, 2025 | 3.2200 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 1,500,000 |
| Mar 11, 2025 | 3.2200 | 3.2300 | 3.1400 | 3.1700 | 3.1700 | 1,539,000 |
| Mar 10, 2025 | 3.2600 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 1,300,500 |
| Mar 7, 2025 | 3.2400 | 3.3300 | 3.2300 | 3.3200 | 3.3200 | 1,298,500 |
| Mar 6, 2025 | 3.3100 | 3.3900 | 3.2000 | 3.2200 | 3.2200 | 2,867,700 |
| Mar 5, 2025 | 3.1000 | 3.2900 | 3.0700 | 3.2400 | 3.2400 | 4,410,000 |
| Mar 4, 2025 | 3.1100 | 3.3000 | 3.0200 | 3.0900 | 3.0900 | 1,354,600 |
| Mar 3, 2025 | 3.0900 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 837,300 |
| Feb 28, 2025 | 3.1400 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 3,348,200 |
| Feb 27, 2025 | 3.0900 | 3.1900 | 2.9900 | 3.1400 | 3.1400 | 5,178,800 |
| Feb 26, 2025 | 3.2300 | 3.3600 | 3.2300 | 3.3100 | 3.3100 | 2,559,200 |
| Feb 25, 2025 | 3.3400 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 1,030,300 |
| Feb 24, 2025 | 3.3500 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 2,034,000 |
| Feb 21, 2025 | 3.3300 | 3.3700 | 3.2900 | 3.3500 | 3.3500 | 1,100,800 |
| Feb 20, 2025 | 3.3300 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 1,818,400 |
| Feb 19, 2025 | 3.3800 | 3.4200 | 3.3300 | 3.3700 | 3.3700 | 1,639,400 |
| Feb 18, 2025 | 3.4400 | 3.4800 | 3.3800 | 3.3900 | 3.3900 | 2,802,700 |
| Feb 14, 2025 | 3.3900 | 3.5400 | 3.3800 | 3.5200 | 3.5200 | 2,635,400 |
| Feb 13, 2025 | 3.4000 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 1,623,100 |
| Feb 12, 2025 | 3.5500 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 2,240,900 |
| Feb 11, 2025 | 3.6900 | 3.6900 | 3.6400 | 3.6600 | 3.6600 | 1,118,200 |
| Feb 10, 2025 | 3.6700 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 1,065,200 |
| Feb 7, 2025 | 3.6600 | 3.6900 | 3.5800 | 3.6000 | 3.6000 | 1,699,600 |
| Feb 6, 2025 | 3.6800 | 3.7100 | 3.6500 | 3.7000 | 3.7000 | 1,804,600 |
| Feb 5, 2025 | 3.5500 | 3.6400 | 3.5300 | 3.6200 | 3.6200 | 1,507,500 |
| Feb 4, 2025 | 3.6200 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 2,703,800 |
| Feb 3, 2025 | 3.7600 | 3.7900 | 3.6800 | 3.7100 | 3.7100 | 1,590,100 |
| Jan 31, 2025 | 3.8000 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 1,451,400 |
| Jan 30, 2025 | 3.7500 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 1,685,100 |
| Jan 29, 2025 | 3.7500 | 3.7700 | 3.7000 | 3.7600 | 3.7600 | 1,613,900 |
| Jan 28, 2025 | 3.7700 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 1,693,400 |
| Jan 27, 2025 | 3.7400 | 3.7900 | 3.7300 | 3.7900 | 3.7900 | 1,784,600 |
| Jan 24, 2025 | 3.7100 | 3.7600 | 3.6800 | 3.7000 | 3.7000 | 2,316,900 |
| Jan 23, 2025 | 3.7500 | 3.7700 | 3.6200 | 3.6700 | 3.6700 | 2,127,600 |
| Jan 22, 2025 | 3.7100 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 2,502,000 |
| Jan 21, 2025 | 3.5800 | 3.6500 | 3.5400 | 3.6100 | 3.6100 | 4,487,300 |
| Jan 17, 2025 | 3.7700 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 3,000,100 |
| Jan 16, 2025 | 3.9700 | 3.9800 | 3.7200 | 3.7300 | 3.7300 | 2,307,700 |
| Jan 15, 2025 | 4.0400 | 4.0500 | 3.9300 | 4.0100 | 4.0100 | 1,916,200 |
| Jan 14, 2025 | 3.8700 | 3.9600 | 3.8700 | 3.9400 | 3.9400 | 1,767,300 |
| Jan 13, 2025 | 3.8300 | 3.8800 | 3.8200 | 3.8500 | 3.8500 | 1,706,900 |
| Jan 10, 2025 | 3.8200 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 2,612,100 |
| Jan 8, 2025 | 3.8700 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 840,300 |
| Jan 7, 2025 | 3.9600 | 3.9700 | 3.8900 | 3.9000 | 3.9000 | 1,406,400 |
| Jan 6, 2025 | 3.9500 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 1,600,100 |
| Jan 3, 2025 | 4.0000 | 4.0300 | 3.9200 | 3.9200 | 3.9200 | 1,352,500 |
| Jan 2, 2025 | 4.0500 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 1,813,900 |
| Dec 31, 2024 | 4.1000 | 4.1200 | 4.0400 | 4.0700 | 4.0700 | 459,300 |
| Dec 30, 2024 | 4.1300 | 4.1900 | 4.0600 | 4.1100 | 4.1100 | 2,931,700 |
| Dec 27, 2024 | 4.0100 | 4.0600 | 3.9700 | 4.0500 | 4.0500 | 2,628,200 |
| Dec 26, 2024 | 4.2200 | 4.2200 | 4.1100 | 4.1300 | 4.1300 | 2,256,300 |
| Dec 24, 2024 | 4.2100 | 4.2700 | 4.2100 | 4.2700 | 4.2700 | 152,300 |
| Dec 23, 2024 | 4.2400 | 4.2600 | 4.1900 | 4.2300 | 4.2300 | 1,738,500 |
| Dec 20, 2024 | 4.2800 | 4.3700 | 4.1900 | 4.3500 | 4.3500 | 5,323,600 |
| Dec 19, 2024 | 4.2600 | 4.3300 | 4.2400 | 4.2800 | 4.2800 | 3,683,000 |
| Dec 18, 2024 | 0.02 Dividend | |||||
| Dec 18, 2024 | 4.6000 | 4.6300 | 4.2300 | 4.2400 | 4.2400 | 4,173,200 |
| Dec 17, 2024 | 4.6000 | 4.7300 | 4.5500 | 4.6900 | 4.6700 | 2,204,700 |
| Dec 16, 2024 | 4.6100 | 4.7000 | 4.6100 | 4.6400 | 4.6202 | 1,113,700 |
| Dec 13, 2024 | 4.6800 | 4.6900 | 4.6000 | 4.6200 | 4.6003 | 1,624,200 |
| Dec 12, 2024 | 4.7700 | 4.8000 | 4.6300 | 4.6500 | 4.6302 | 1,536,200 |
| Dec 11, 2024 | 4.6500 | 4.8700 | 4.6500 | 4.7700 | 4.7497 | 2,716,600 |
| Dec 10, 2024 | 4.7400 | 4.7800 | 4.5900 | 4.6000 | 4.5804 | 2,451,500 |
| Dec 9, 2024 | 4.7100 | 4.7300 | 4.6600 | 4.7100 | 4.6899 | 1,519,500 |
| Dec 6, 2024 | 4.7000 | 4.7200 | 4.6200 | 4.6600 | 4.6401 | 1,978,600 |
| Dec 5, 2024 | 4.6000 | 4.7200 | 4.5900 | 4.6900 | 4.6700 | 2,246,200 |
| Dec 4, 2024 | 4.4000 | 4.6300 | 4.4000 | 4.6200 | 4.6003 | 4,068,500 |
| Dec 3, 2024 | 4.3000 | 4.3800 | 4.2900 | 4.3700 | 4.3514 | 4,051,000 |
| Dec 2, 2024 | 4.1000 | 4.1700 | 4.0800 | 4.1500 | 4.1323 | 2,958,800 |
| Nov 29, 2024 | 4.1200 | 4.2000 | 4.0500 | 4.1300 | 4.1124 | 2,812,800 |
| Nov 27, 2024 | 0.097 Dividend | |||||
| Nov 27, 2024 | 4.2200 | 4.2600 | 4.1300 | 4.1600 | 4.1423 | 2,672,500 |
| Nov 26, 2024 | 4.2300 | 4.2800 | 4.1900 | 4.2100 | 4.0955 | 1,445,800 |
| Nov 25, 2024 | 4.3600 | 4.3800 | 4.3200 | 4.3600 | 4.2414 | 1,274,500 |
| Nov 22, 2024 | 4.3200 | 4.4000 | 4.3100 | 4.3400 | 4.2219 | 1,628,600 |
| Nov 21, 2024 | 4.1600 | 4.3700 | 4.1600 | 4.3200 | 4.2025 | 3,389,400 |
| Nov 20, 2024 | 4.2100 | 4.3200 | 4.2000 | 4.2500 | 4.1344 | 2,499,700 |
| Nov 19, 2024 | 4.2400 | 4.3200 | 4.2000 | 4.2100 | 4.0955 | 2,689,200 |
| Nov 18, 2024 | 4.1600 | 4.1800 | 4.0800 | 4.1300 | 4.0176 | 3,632,700 |
| Nov 15, 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3100 | 4.1927 | 828,200 |
| Nov 14, 2024 | 4.3800 | 4.3900 | 4.2900 | 4.2900 | 4.1733 | 4,767,500 |
| Nov 13, 2024 | 4.3600 | 4.3800 | 4.2300 | 4.2900 | 4.1733 | 2,796,000 |
| Nov 12, 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3200 | 4.2025 | 2,248,600 |
| Nov 11, 2024 | 4.1800 | 4.2300 | 4.1600 | 4.2100 | 4.0955 | 1,770,000 |
| Nov 8, 2024 | 4.2000 | 4.2400 | 4.1600 | 4.2300 | 4.1149 | 2,184,000 |
| Nov 7, 2024 | 4.5300 | 4.5300 | 4.2600 | 4.3500 | 4.2317 | 3,365,100 |
| Nov 6, 2024 | 4.4400 | 4.6400 | 4.4200 | 4.6000 | 4.4749 | 3,582,500 |
| Nov 5, 2024 | 4.4600 | 4.5100 | 4.4400 | 4.5100 | 4.3873 | 1,656,700 |
| Nov 4, 2024 | 4.5100 | 4.5600 | 4.5000 | 4.5200 | 4.3970 | 1,987,100 |
| Nov 1, 2024 | 4.5100 | 4.5300 | 4.4000 | 4.4100 | 4.2900 | 2,390,300 |
| Oct 31, 2024 | 4.5900 | 4.6600 | 4.5600 | 4.5700 | 4.4457 | 4,870,000 |
| Oct 30, 2024 | 4.4700 | 4.4800 | 4.4200 | 4.4700 | 4.3484 | 2,398,100 |
| Oct 29, 2024 | 4.4900 | 4.5500 | 4.4300 | 4.4500 | 4.3289 | 2,285,300 |
| Oct 28, 2024 | 4.4000 | 4.5200 | 4.3800 | 4.4900 | 4.3678 | 3,052,900 |
| Oct 25, 2024 | 4.3100 | 4.3600 | 4.2700 | 4.3000 | 4.1830 | 1,333,600 |
| Oct 24, 2024 | 4.2900 | 4.3500 | 4.2800 | 4.3200 | 4.2025 | 1,498,300 |
| Oct 23, 2024 | 4.2400 | 4.3200 | 4.2100 | 4.3000 | 4.1830 | 2,090,500 |
| Oct 22, 2024 | 4.2700 | 4.3000 | 4.2100 | 4.2900 | 4.1733 | 2,156,300 |
| Oct 21, 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2800 | 4.1636 | 1,523,400 |
| Oct 18, 2024 | 4.3100 | 4.3500 | 4.2800 | 4.2900 | 4.1733 | 1,981,000 |
| Oct 17, 2024 | 4.1200 | 4.2700 | 4.1200 | 4.2500 | 4.1344 | 2,950,400 |
| Oct 16, 2024 | 4.1100 | 4.2100 | 4.0800 | 4.1500 | 4.0371 | 2,035,800 |
| Oct 15, 2024 | 4.1400 | 4.1900 | 4.1100 | 4.1500 | 4.0371 | 2,147,100 |
| Oct 14, 2024 | 4.0800 | 4.1800 | 4.0700 | 4.1600 | 4.0468 | 2,118,500 |
| Oct 11, 2024 | 4.0800 | 4.1000 | 4.0300 | 4.0800 | 3.9690 | 2,340,200 |
| Oct 10, 2024 | 4.0600 | 4.1800 | 4.0500 | 4.1700 | 4.0565 | 3,322,900 |
| Oct 9, 2024 | 4.1200 | 4.1200 | 4.0400 | 4.0900 | 3.9787 | 3,010,100 |
| Oct 8, 2024 | 4.1600 | 4.2500 | 4.1500 | 4.2300 | 4.1149 | 3,089,100 |
| Oct 7, 2024 | 4.3000 | 4.3100 | 4.1600 | 4.2000 | 4.0857 | 2,323,900 |
| Oct 4, 2024 | 4.3000 | 4.3100 | 4.2600 | 4.3000 | 4.1830 | 1,833,500 |
| Oct 3, 2024 | 4.3200 | 4.3800 | 4.2900 | 4.3300 | 4.2122 | 2,272,200 |
| Oct 2, 2024 | 4.5500 | 4.5600 | 4.3900 | 4.4100 | 4.2900 | 3,501,200 |
| Oct 1, 2024 | 4.3900 | 4.5200 | 4.3500 | 4.4500 | 4.3289 | 4,360,200 |
| Sep 30, 2024 | 4.4700 | 4.4700 | 4.3000 | 4.3700 | 4.2511 | 2,272,300 |
| Sep 27, 2024 | 4.5300 | 4.5500 | 4.4700 | 4.4800 | 4.3581 | 1,942,300 |
| Sep 26, 2024 | 4.6100 | 4.6200 | 4.5300 | 4.5400 | 4.4165 | 2,401,900 |
| Sep 25, 2024 | 4.5500 | 4.6100 | 4.5100 | 4.6000 | 4.4749 | 2,363,600 |
| Sep 24, 2024 | 4.5100 | 4.5700 | 4.4800 | 4.5400 | 4.4165 | 2,084,100 |
| Sep 23, 2024 | 4.4800 | 4.5400 | 4.4700 | 4.4900 | 4.3678 | 2,439,700 |
| Sep 20, 2024 | 4.6800 | 4.6900 | 4.5600 | 4.5600 | 4.4359 | 2,049,400 |
| Sep 19, 2024 | 4.6100 | 4.6300 | 4.5400 | 4.6100 | 4.4846 | 2,543,600 |
| Sep 18, 2024 | 4.5400 | 4.5600 | 4.4200 | 4.4600 | 4.3387 | 2,269,700 |
| Sep 17, 2024 | 4.5700 | 4.6000 | 4.5400 | 4.6000 | 4.4749 | 1,693,500 |
| Sep 16, 2024 | 4.5400 | 4.6400 | 4.5200 | 4.5500 | 4.4262 | 2,040,600 |
| Sep 13, 2024 | 4.4700 | 4.5100 | 4.4200 | 4.4500 | 4.3289 | 2,162,600 |
| Sep 12, 2024 | 4.2400 | 4.3800 | 4.2300 | 4.3700 | 4.2511 | 1,831,200 |
| Sep 11, 2024 | 4.3500 | 4.3700 | 4.2600 | 4.3100 | 4.1927 | 1,877,800 |
| Sep 10, 2024 | 4.3400 | 4.4200 | 4.3300 | 4.3800 | 4.2608 | 2,496,100 |
| Sep 9, 2024 | 4.5100 | 4.5400 | 4.3700 | 4.4300 | 4.3095 | 2,600,200 |
| Sep 6, 2024 | 4.5900 | 4.6100 | 4.5000 | 4.5400 | 4.4165 | 2,323,200 |
| Sep 5, 2024 | 4.5300 | 4.5800 | 4.5100 | 4.5400 | 4.4165 | 1,909,500 |
| Sep 4, 2024 | 4.3800 | 4.5400 | 4.3800 | 4.5200 | 4.3970 | 2,556,400 |
| Sep 3, 2024 | 4.4300 | 4.4400 | 4.3200 | 4.3500 | 4.2317 | 2,728,000 |
| Aug 30, 2024 | 4.4900 | 4.6200 | 4.4900 | 4.6100 | 4.4846 | 2,863,700 |
| Aug 29, 2024 | 4.6200 | 4.6300 | 4.5200 | 4.5900 | 4.4651 | 2,080,300 |
| Aug 28, 2024 | 4.6600 | 4.7100 | 4.5900 | 4.6700 | 4.5429 | 3,115,300 |
| Aug 27, 2024 | 4.6600 | 4.7500 | 4.6600 | 4.6700 | 4.5429 | 3,137,100 |
| Aug 26, 2024 | 4.5600 | 4.6400 | 4.5300 | 4.6300 | 4.5040 | 2,043,800 |
| Aug 23, 2024 | 4.6000 | 4.6200 | 4.4700 | 4.5900 | 4.4651 | 3,805,600 |
| Aug 22, 2024 | 4.6800 | 4.7100 | 4.5800 | 4.6000 | 4.4749 | 2,301,900 |
| Aug 21, 2024 | 4.6800 | 4.7600 | 4.6300 | 4.7500 | 4.6208 | 2,566,700 |
| Aug 20, 2024 | 4.6500 | 4.7100 | 4.6200 | 4.6500 | 4.5235 | 2,705,500 |
| Aug 19, 2024 | 4.5800 | 4.6900 | 4.5500 | 4.6700 | 4.5429 | 6,085,800 |
| Aug 16, 2024 | 4.4700 | 4.5100 | 4.4200 | 4.4800 | 4.3581 | 3,331,200 |
| Aug 15, 2024 | 4.4000 | 4.5500 | 4.3300 | 4.4000 | 4.2803 | 4,845,200 |
| Aug 14, 2024 | 4.2200 | 4.3400 | 4.2000 | 4.3200 | 4.2025 | 4,926,800 |
| Aug 13, 2024 | 4.0200 | 4.1800 | 4.0200 | 4.1600 | 4.0468 | 1,935,700 |
| Aug 12, 2024 | 4.0700 | 4.0800 | 3.9900 | 4.0100 | 3.9009 | 1,372,600 |
| Aug 9, 2024 | 4.0000 | 4.0300 | 3.9700 | 4.0000 | 3.8912 | 1,654,000 |
| Aug 8, 2024 | 3.7700 | 3.9100 | 3.7500 | 3.8900 | 3.7842 | 1,511,800 |
| Aug 7, 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7400 | 3.6382 | 1,436,300 |
| Aug 6, 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7100 | 3.6091 | 3,294,500 |
| Aug 5, 2024 | 3.5400 | 3.6400 | 3.5100 | 3.6300 | 3.5312 | 1,888,900 |
| Aug 2, 2024 | 3.7200 | 3.7800 | 3.6800 | 3.6900 | 3.5896 | 1,282,800 |
| Aug 1, 2024 | 3.7700 | 3.8100 | 3.6800 | 3.7400 | 3.6382 | 1,330,100 |
| Jul 31, 2024 | 3.7900 | 3.8600 | 3.7300 | 3.7600 | 3.6577 | 3,277,300 |
| Jul 30, 2024 | 3.7900 | 3.8400 | 3.7600 | 3.8000 | 3.6966 | 1,946,600 |
| Jul 29, 2024 | 3.8800 | 3.9000 | 3.7900 | 3.7900 | 3.6869 | 1,800,000 |
| Jul 26, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8200 | 3.7161 | 1,863,100 |
| Jul 25, 2024 | 3.6500 | 3.7300 | 3.6200 | 3.7000 | 3.5993 | 2,090,700 |
| Jul 24, 2024 | 3.6800 | 3.7400 | 3.6500 | 3.6500 | 3.5507 | 1,049,300 |
| Jul 23, 2024 | 3.7700 | 3.8200 | 3.7300 | 3.7400 | 3.6382 | 869,000 |
| Jul 22, 2024 | 3.8400 | 3.8900 | 3.7800 | 3.7800 | 3.6772 | 1,732,400 |
| Jul 19, 2024 | 3.7800 | 3.8400 | 3.6800 | 3.7400 | 3.6382 | 3,794,300 |
| Jul 18, 2024 | 3.8500 | 3.8800 | 3.7300 | 3.7300 | 3.6285 | 4,348,700 |
| Jul 17, 2024 | 4.1400 | 4.2000 | 4.1200 | 4.1300 | 4.0176 | 1,811,800 |
| Jul 16, 2024 | 4.1700 | 4.2000 | 4.1300 | 4.1700 | 4.0565 | 1,335,100 |
| Jul 15, 2024 | 4.1800 | 4.2100 | 4.1200 | 4.1600 | 4.0468 | 1,395,700 |
| Jul 12, 2024 | 4.0900 | 4.1900 | 4.0900 | 4.1400 | 4.0274 | 1,621,000 |
| Jul 11, 2024 | 4.0600 | 4.0800 | 4.0000 | 4.0700 | 3.9593 | 2,003,800 |
| Jul 10, 2024 | 4.0900 | 4.1400 | 4.0700 | 4.0800 | 3.9690 | 1,801,700 |
| Jul 9, 2024 | 4.1600 | 4.1900 | 4.1000 | 4.1000 | 3.9885 | 1,600,200 |
| Jul 8, 2024 | 4.1300 | 4.1800 | 4.1000 | 4.1400 | 4.0274 | 1,776,600 |
| Jul 5, 2024 | 4.1800 | 4.2500 | 4.1600 | 4.2000 | 4.0857 | 1,053,900 |
| Jul 3, 2024 | 4.2200 | 4.2400 | 4.0600 | 4.1300 | 4.0176 | 1,626,000 |
| Jul 2, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.0857 | 2,249,800 |
| Jul 1, 2024 | 4.0700 | 4.1300 | 4.0400 | 4.0700 | 3.9593 | 2,701,500 |
| Jun 28, 2024 | 3.9900 | 4.0900 | 3.9300 | 4.0700 | 3.9593 | 4,319,600 |
| Jun 27, 2024 | 3.9000 | 4.0300 | 3.9000 | 4.0200 | 3.9106 | 3,146,400 |
| Jun 26, 2024 | 3.8200 | 3.8600 | 3.8000 | 3.8400 | 3.7355 | 1,723,500 |
| Jun 25, 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8400 | 3.7355 | 4,160,900 |
| Jun 24, 2024 | 3.8700 | 3.9100 | 3.8200 | 3.8700 | 3.7647 | 3,674,800 |
| Jun 21, 2024 | 3.7700 | 3.8300 | 3.7400 | 3.8300 | 3.7258 | 3,763,800 |
| Jun 20, 2024 | 3.7000 | 3.8000 | 3.6900 | 3.7200 | 3.6188 | 3,606,500 |
| Jun 18, 2024 | 3.4500 | 3.5500 | 3.4500 | 3.5400 | 3.4437 | 2,329,800 |
| Jun 17, 2024 | 3.4400 | 3.4600 | 3.3600 | 3.3700 | 3.2783 | 2,113,400 |
| Jun 14, 2024 | 3.4600 | 3.5200 | 3.4500 | 3.4700 | 3.3756 | 1,131,600 |
| Jun 13, 2024 | 3.4600 | 3.4900 | 3.4100 | 3.4800 | 3.3853 | 1,321,600 |
| Jun 12, 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4800 | 3.3853 | 2,207,300 |
| Jun 11, 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5600 | 3.4631 | 1,599,700 |
| Jun 10, 2024 | 3.4200 | 3.4800 | 3.3900 | 3.4500 | 3.3561 | 1,725,500 |
| Jun 7, 2024 | 3.4700 | 3.5700 | 3.4500 | 3.4500 | 3.3561 | 4,128,200 |
| Jun 6, 2024 | 3.4900 | 3.5400 | 3.4400 | 3.5300 | 3.4340 | 2,444,200 |
| Jun 5, 2024 | 3.4700 | 3.4900 | 3.4100 | 3.4600 | 3.3659 | 1,634,100 |
| Jun 4, 2024 | 3.4900 | 3.5300 | 3.4200 | 3.4600 | 3.3659 | 2,348,700 |
| Jun 3, 2024 | 3.5400 | 3.6200 | 3.5300 | 3.5900 | 3.4923 | 1,220,500 |
| May 31, 2024 | 3.7000 | 3.7000 | 3.5600 | 3.6300 | 3.5312 | 3,147,200 |
| May 30, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6900 | 3.5896 | 751,500 |
| May 29, 2024 | 3.7200 | 3.7400 | 3.6400 | 3.6800 | 3.5799 | 1,757,300 |
| May 28, 2024 | 3.8200 | 3.8500 | 3.7300 | 3.7500 | 3.6480 | 2,383,800 |
| May 24, 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7300 | 3.6285 | 2,306,400 |
| May 23, 2024 | 3.7600 | 3.7800 | 3.6900 | 3.7300 | 3.6285 | 1,808,200 |
| May 22, 2024 | 3.8200 | 3.8300 | 3.7100 | 3.7300 | 3.6285 | 2,357,500 |
| May 21, 2024 | 3.8700 | 3.8800 | 3.7800 | 3.8400 | 3.7355 | 1,526,600 |
| May 20, 2024 | 3.8100 | 3.8900 | 3.8000 | 3.8700 | 3.7647 | 3,333,400 |
| May 17, 2024 | 3.7700 | 3.8300 | 3.7700 | 3.7800 | 3.6772 | 3,841,100 |
Related Tickers
MRFG3.SA Marfrig Global Foods S.A.
25.07
+21.35%
MRRTY Marfrig Global Foods S.A.
4.3000
+0.94%
JBSAY JBS S.A.
13.72
-0.94%
JBSS3.SA JBS S.A.
38.90
-0.71%
THS TreeHouse Foods, Inc.
23.31
+2.42%
POST Post Holdings, Inc.
111.75
+1.21%
PPC Pilgrim's Pride Corporation
48.64
+2.88%
FLO Flowers Foods, Inc.
17.31
+1.41%
MGP1.F Marfrig Global Foods S.A.
3.7200
+31.91%
HRL Hormel Foods Corporation
30.53
+1.23%