Indicators

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

3.745 +0.015 (+0.40%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.050	9.210	9.025	9.190	3,856,417	+0.41(+4.67%)
Feb 27, 2018	8.870	8.900	8.740	8.780	1,926,635	-0.07(-0.79%)
Feb 26, 2018	8.840	8.890	8.740	8.850	3,112,714	+0.12(+1.37%)
Feb 23, 2018	8.890	8.950	8.640	8.730	8,359,294	-0.76(-8.01%)
Feb 22, 2018		9.490		9.490	2,547,628	+0.28(+3.04%)
Feb 21, 2018	9.150	9.375	9.150	9.210	1,562,424	+0.09(+0.99%)
Feb 20, 2018	9.030	9.245	8.990	9.120	2,130,411	-0.03(-0.33%)
Feb 16, 2018		9.150	9.150	9.150	0	-0.27(-2.87%)
Feb 15, 2018	9.590	9.600	9.380	9.420	2,682,480	-0.20(-2.08%)
Feb 14, 2018	9.120	9.670	9.120	9.620	2,092,696	+0.41(+4.45%)
Feb 13, 2018	9.100	9.280	9.100	9.210	1,372,274	+0.03(+0.33%)
Feb 12, 2018	9.170	9.390	9.135	9.180	1,778,923	-0.03(-0.33%)
Feb 09, 2018	9.400	9.410	8.910	9.210	5,010,209	-0.08(-0.86%)
Feb 08, 2018	9.820	9.850	9.280	9.290	4,601,655	-0.61(-6.16%)
Feb 07, 2018	10.02	10.19	9.880	9.900	3,737,041	-0.39(-3.79%)
Feb 06, 2018	10.23	10.47	10.17	10.29	6,554,986	+0.07(+0.68%)
Feb 05, 2018	10.64	10.65	10.07	10.22	4,545,705	-0.59(-5.46%)
Feb 02, 2018	11.08	11.11	10.79	10.81	2,176,403	-0.57(-5.01%)

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.