Indicators

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

3.530 -0.030 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.230	3.240	3.100	3.170	3,423,260	-0.10(-3.06%)
Feb 25, 2022	3.330	3.310	3.230	3.270	3,902,699	-0.13(-3.82%)
Feb 24, 2022	3.400	3.420	3.250	3.400	6,159,854	-0.31(-8.36%)
Feb 23, 2022	3.810	3.820	3.680	3.710	4,048,963	-0.03(-0.80%)
Feb 22, 2022	3.600	3.810	3.590	3.740	6,945,195	+0.09(+2.47%)
Feb 18, 2022				3.650	0	-0.02(-0.54%)
Feb 17, 2022	3.650	3.675	3.620	3.670	3,203,859	-0.03(-0.81%)
Feb 16, 2022	3.650	3.715	3.645	3.700	3,588,682	+0.04(+1.09%)
Feb 15, 2022	3.640	3.695	3.630	3.660	2,766,685	+0.06(+1.67%)
Feb 14, 2022	3.620	3.630	3.555	3.600	2,329,318	+0.04(+1.12%)
Feb 11, 2022	3.650	3.730	3.545	3.560	3,552,746	-0.07(-1.93%)
Feb 10, 2022	3.660	3.730	3.600	3.630	3,885,618	+0.08(+2.25%)
Feb 09, 2022	3.465	3.575	3.455	3.550	3,261,354	+0.07(+2.01%)
Feb 08, 2022	3.470	3.510	3.440	3.480	2,382,610	+0.02(+0.58%)
Feb 07, 2022	3.440	3.510	3.420	3.460	6,741,621	-0.04(-1.14%)
Feb 04, 2022	3.600	3.600	3.470	3.500	9,623,160	-0.22(-5.91%)
Feb 03, 2022	3.750		3.705	3.720	5,104,479	-0.02(-0.53%)
Feb 02, 2022	3.790	3.805	3.680	3.740	13,660,911	-0.39(-9.44%)

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.