Indicators

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

3.330 +0.030 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.820	2.830	2.750	2.780	1,940,894	-0.05(-1.77%)
Dec 28, 2023	2.850	2.880	2.810	2.830	1,648,508	-0.01(-0.35%)
Dec 27, 2023	2.840	2.880	2.835	2.840	1,735,676	+0.01(+0.35%)
Dec 26, 2023	2.790	2.860	2.790	2.830	2,126,555	+0.00(+0.00%)
Dec 22, 2023	2.760	2.840	2.760	2.830	1,690,399	-0.01(-0.35%)
Dec 21, 2023	2.890	2.910	2.825	2.840	2,712,428	+0.00(+0.00%)
Dec 20, 2023	2.900	2.930	2.830	2.840	1,897,975	-0.03(-1.05%)
Dec 19, 2023	2.790	2.900	2.790	2.870	2,202,858	+0.08(+2.87%)
Dec 18, 2023	2.750	2.810	2.722	2.790	1,092,442	+0.07(+2.57%)
Dec 15, 2023	2.740	2.760	2.700	2.720	3,138,543	-0.08(-2.86%)
Dec 14, 2023	2.770	2.820	2.765	2.800	4,180,576	+0.01(+0.36%)
Dec 13, 2023	2.720	2.820	2.705	2.790	1,989,114	+0.06(+2.20%)
Dec 12, 2023	2.740	2.740	2.700	2.730	1,699,917	-0.03(-1.09%)
Dec 11, 2023	2.790	2.790	2.750	2.760	1,027,630	-0.02(-0.72%)
Dec 08, 2023	2.740	2.809	2.720	2.780	2,504,219	+0.00(+0.00%)
Dec 07, 2023	2.810	2.810	2.760	2.780	2,137,440	-0.01(-0.36%)
Dec 06, 2023	2.800	2.850	2.775	2.790	4,121,865	-0.10(-3.46%)
Dec 05, 2023	2.990	3.018	2.840	2.890	4,698,766	-0.12(-3.99%)
Dec 04, 2023	3.010	3.065	2.975	3.010	2,254,250	-0.03(-0.99%)

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.