Indicators

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

3.730 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.470	5.540	5.425	5.480	1,596,200	-0.11(-1.97%)
Sep 27, 2018	5.530	5.700	5.510	5.590	1,678,510	+0.04(+0.72%)
Sep 26, 2018	5.310	5.590	5.295	5.550	3,227,569	+0.32(+6.12%)
Sep 25, 2018	5.100	5.260	5.045	5.230	1,840,962	-0.02(-0.38%)
Sep 24, 2018	5.420	5.430	5.225	5.250	8,877,760	-0.22(-4.02%)
Sep 21, 2018	5.360	5.480	5.315	5.470	4,526,600	+0.14(+2.63%)
Sep 20, 2018	5.370	5.380	5.190	5.330	1,498,283	+0.00(+0.00%)
Sep 19, 2018	5.330	5.400	5.275	5.330	1,455,292	-0.05(-0.93%)
Sep 18, 2018	5.380	5.420	5.310	5.380	3,446,268	+0.06(+1.13%)
Sep 17, 2018	5.250	5.355	5.210	5.320	3,421,645	+0.35(+7.04%)
Sep 14, 2018	5.000	5.015	4.870	4.970	2,337,000	+0.00(+0.00%)
Sep 13, 2018	5.000	5.080	4.910	4.970	3,125,530	-0.10(-1.97%)
Sep 12, 2018	5.310	5.365	5.060	5.070	4,574,830	-0.17(-3.24%)
Sep 11, 2018	5.230	5.270	5.130	5.240	1,204,699	-0.09(-1.69%)
Sep 10, 2018	5.340	5.370	5.255	5.330	1,745,700	+0.00(+0.00%)
Sep 07, 2018	5.350	5.450	5.230	5.330	1,839,500	+0.04(+0.76%)
Sep 06, 2018	5.160	5.300	5.130	5.290	1,652,200	+0.13(+2.52%)
Sep 05, 2018	5.060	5.220	5.024	5.160	2,552,158	+0.07(+1.38%)

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.