Indicators

Brf-Brasil Foods S.A. ADR (NY: BRFS )

3.780 +0.040 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.510	1.600	1.485	1.590	5,118,169	+0.10(+6.71%)
Jan 30, 2023	1.570	1.580	1.480	1.490	2,393,594	-0.05(-3.25%)
Jan 27, 2023	1.600	1.620	1.540	1.540	2,480,193	-0.11(-6.67%)
Jan 26, 2023	1.630	1.660	1.595	1.650	3,222,160	+0.02(+1.23%)
Jan 25, 2023	1.570	1.660	1.550	1.630	11,302,661	+0.05(+3.16%)
Jan 24, 2023	1.510	1.580	1.510	1.580	6,038,216	+0.04(+2.60%)
Jan 23, 2023	1.540	1.565	1.500	1.540	4,965,093	-0.04(-2.53%)
Jan 20, 2023	1.510	1.615	1.490	1.580	14,100,710	+0.07(+4.64%)
Jan 19, 2023	1.520	1.540	1.450	1.510	9,426,932	-0.03(-1.95%)
Jan 18, 2023	1.580	1.635	1.530	1.540	5,445,056	-0.03(-1.91%)
Jan 17, 2023	1.540	1.590	1.530	1.570	7,475,259	-0.03(-1.88%)
Jan 13, 2023	1.670	1.690	1.570	1.600	6,978,010	-0.12(-6.98%)
Jan 12, 2023	1.650	1.790	1.595	1.720	8,505,287	+0.06(+3.61%)
Jan 11, 2023	1.650	1.680	1.610	1.660	9,023,646	-0.11(-6.21%)
Jan 10, 2023	1.660	1.825	1.660	1.770	6,028,090	+0.12(+7.27%)
Jan 09, 2023	1.620	1.720	1.611	1.650	3,326,659	-0.02(-1.20%)
Jan 06, 2023	1.640	1.680	1.590	1.670	2,851,523	+0.08(+5.03%)
Jan 05, 2023	1.410	1.600	1.410	1.590	3,226,712	+0.15(+10.42%)
Jan 04, 2023	1.460	1.480	1.400	1.440	2,141,395	+0.03(+2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.