Indicators

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

3.525 -0.035 (-0.98%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.930	2.990	2.800	2.800	3,570,885	-0.06(-2.10%)
Apr 28, 2022	2.870	2.900	2.720	2.860	3,536,444	+0.05(+1.78%)
Apr 27, 2022	2.780	2.850	2.730	2.810	5,380,042	+0.09(+3.31%)
Apr 26, 2022	2.850	2.880	2.720	2.720	5,754,613	-0.19(-6.53%)
Apr 25, 2022	2.910	2.935	2.820	2.910	3,624,888	-0.14(-4.59%)
Apr 22, 2022	3.180	3.180	3.025	3.050	3,151,216	-0.14(-4.39%)
Apr 21, 2022	3.260	3.260	3.140	3.190	1,991,894	-0.06(-1.85%)
Apr 20, 2022	3.260	3.365	3.220	3.250	1,974,250	-0.03(-0.91%)
Apr 19, 2022	3.280	3.400	3.260	3.280	2,138,524	-0.02(-0.61%)
Apr 18, 2022	3.240	3.350	3.220	3.300	2,485,282	+0.02(+0.61%)
Apr 14, 2022	3.320	3.360	3.245	3.280	2,283,578	-0.09(-2.67%)
Apr 13, 2022	3.380	3.400	3.280	3.370	2,613,888	-0.06(-1.75%)
Apr 12, 2022	3.530	3.550	3.400	3.430	3,315,783	-0.04(-1.15%)
Apr 11, 2022	3.560	3.600	3.460	3.470	3,264,693	-0.25(-6.72%)
Apr 08, 2022	3.770	3.800	3.680	3.720	2,222,542	-0.08(-2.11%)
Apr 07, 2022	3.830	3.880	3.780	3.800	3,948,569	-0.02(-0.52%)
Apr 06, 2022	3.820	3.865	3.755	3.820	3,977,690	-0.07(-1.80%)
Apr 05, 2022	4.010	4.080	3.860	3.890	3,323,103	-0.16(-3.95%)
Apr 04, 2022	4.090	4.090	3.990	4.050	3,228,910	-0.08(-1.94%)

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.