Indicators

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

3.560 -0.140 (-3.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.700	7.740	7.505	7.600	5,302,700	+0.09(+1.20%)
Jun 27, 2019	7.280	7.545	7.225	7.510	3,166,807	+0.14(+1.90%)
Jun 26, 2019	7.440	7.465	7.310	7.370	2,730,611	-0.07(-0.94%)
Jun 25, 2019	7.520	7.530	7.400	7.440	3,264,808	-0.07(-0.93%)
Jun 24, 2019	7.400	7.630	7.390	7.510	4,173,360	+0.10(+1.35%)
Jun 21, 2019	7.420	7.440	7.305	7.410	4,231,800	+0.04(+0.54%)
Jun 20, 2019	7.430	7.520	7.310	7.370	2,937,885	+0.05(+0.68%)
Jun 19, 2019	7.200	7.395	7.110	7.320	5,158,685	+0.05(+0.69%)
Jun 18, 2019	7.390	7.405	7.260	7.270	3,156,446	+0.00(+0.00%)
Jun 17, 2019	7.440	7.460	7.225	7.270	7,196,348	-0.14(-1.89%)
Jun 14, 2019	7.340	7.420	7.300	7.410	10,421,800	+0.07(+0.95%)
Jun 13, 2019	7.220	7.420	7.210	7.340	7,829,102	+0.42(+6.07%)
Jun 12, 2019	6.910	6.960	6.875	6.920	3,889,842	-0.07(-1.00%)
Jun 11, 2019	6.960	7.030	6.910	6.990	5,908,359	-0.01(-0.14%)
Jun 10, 2019	6.790	7.030	6.785	7.000	2,791,754	+0.25(+3.70%)
Jun 07, 2019	6.980	7.010	6.750	6.750	3,844,300	-0.27(-3.85%)
Jun 06, 2019	7.010	7.035	6.880	7.020	3,789,274	+0.08(+1.15%)
Jun 05, 2019	7.220	7.220	6.910	6.940	3,812,454	-0.24(-3.34%)
Jun 04, 2019	7.110	7.245	7.070	7.180	4,264,074	+0.16(+2.28%)

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.