Historical Stock Price
ETFs Holding BRFS »    BRFS Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/14/2017 $12.89 $13.10 $12.63 $12.69 3.40M
11/15/2017 $12.62 $12.75 $12.50 $12.71 1.08M
11/16/2017 $12.76 $12.94 $12.74 $12.81 1.73M
11/17/2017 $12.86 $13.08 $12.85 $13.01 2.19M
11/20/2017 $12.95 $13.21 $12.93 $13.12 891.60K
BRF is a holding company. Through its subsidiaries, Co. is engaged in the production and sale of poultry, pork, beef cuts, and processed food products, pasta, sauce, mayonnaise, frozen vegetables and soybean by-products under several brands. Co.'s processed products include marinated, frozen, whole and cut Chester® rooster and turkey meats, specialty meats, frozen processed meats, frozen prepared entrees, portioned products and sliced products. Co. also sells margarine, sweet specialties, sandwiches, mayonnaise, and animal feed. Co. has an advanced distribution system and uses distribution centers to deliver its products to more than 120 countries.
BRFS historical stock prices picture
BRF S.A. (BRFS) has the following price history information. Looking back at BRFS historical stock prices for the last five trading days, on November 14, 2017, BRFS opened at $12.89, traded as high as $13.10 and as low as $12.63, and closed at $12.69. Trading volume was a total of 3.40M shares. On November 15, 2017, BRFS opened at $12.62, traded as high as $12.75 and as low as $12.50, and closed at $12.71. Trading volume was a total of 1.08M shares. On November 16, 2017, BRFS opened at $12.76, traded as high as $12.94 and as low as $12.74, and closed at $12.81. Trading volume was a total of 1.73M shares. On November 17, 2017, BRFS opened at $12.86, traded as high as $13.08 and as low as $12.85, and closed at $13.01. Trading volume was a total of 2.19M shares. On November 20, 2017, BRFS opened at $12.95, traded as high as $13.21 and as low as $12.93, and closed at $13.12. Trading volume was a total of 891.60K shares.

BRFS Historical Stock Prices By Date:

BRFS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BRF S.A. shares, starting with a $10,000 purchase of BRFS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 11/23/2007
End date: 11/20/2017
Start price/share: $11.48
End price/share: $13.12
Starting shares: 871.08
Ending shares: 988.61
Dividends reinvested/share: $2.22
Total return: 29.71%
Average Annual Total Return: 2.64%
Starting investment: $10,000.00
Ending investment: $12,976.76
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/23/2007
End date: 11/20/2017
Start price/share: $11.48
End price/share: $13.12
Dividends collected/share: $2.22
Total return: 33.58%
Average Annual Total Return: 2.94%
Starting investment: $10,000.00
Ending investment: $13,361.08
Years: 10.00
Date Close
11/14/2017$12.69
11/15/2017$12.71
11/16/2017$12.81
11/17/2017$13.01
11/20/2017$13.12
BRFS is categorized under the Consumer sector; below are some other companies in the same sector:

BRID Historical Stock Prices
BSET Historical Stock Prices
BTH Historical Stock Prices
BTI Historical Stock Prices
BUD Historical Stock Prices
BUFF Historical Stock Prices
BWA Historical Stock Prices
CAAS Historical Stock Prices
CAG Historical Stock Prices
CAJ Historical Stock Prices

BRFS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.