Indicators

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

3.390 -0.040 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.190	1.310	1.190	1.290	2,585,940	+0.10(+8.40%)
Apr 27, 2023	1.190	1.208	1.160	1.190	1,377,924	+0.00(+0.00%)
Apr 26, 2023	1.200	1.210	1.180	1.190	1,434,042	+0.00(+0.00%)
Apr 25, 2023	1.200	1.210	1.151	1.190	4,289,326	-0.03(-2.46%)
Apr 24, 2023	1.200	1.230	1.200	1.220	1,520,647	+0.02(+1.67%)
Apr 21, 2023	1.230	1.235	1.190	1.200	334,735	+0.01(+0.84%)
Apr 20, 2023	1.210	1.230	1.190	1.190	1,828,809	-0.02(-1.65%)
Apr 19, 2023	1.200	1.240	1.200	1.210	957,796	-0.02(-1.63%)
Apr 18, 2023	1.290	1.290	1.230	1.230	2,309,348	-0.06(-4.65%)
Apr 17, 2023	1.270	1.310	1.260	1.290	2,196,026	+0.00(+0.00%)
Apr 14, 2023	1.270	1.310	1.255	1.290	3,614,195	-0.02(-1.53%)
Apr 13, 2023	1.300	1.375	1.300	1.310	4,482,750	-0.08(-5.76%)
Apr 12, 2023	1.420	1.440	1.370	1.390	4,038,051	+0.01(+0.72%)
Apr 11, 2023	1.280	1.405	1.275	1.380	3,777,291	+0.14(+11.29%)
Apr 10, 2023	1.240	1.260	1.220	1.240	1,051,578	+0.00(+0.00%)
Apr 06, 2023	1.270	1.280	1.240	1.240	1,967,366	-0.01(-0.80%)
Apr 05, 2023	1.230	1.270	1.215	1.250	4,051,866	-0.02(-1.57%)
Apr 04, 2023	1.210	1.270	1.190	1.270	4,032,632	+0.06(+4.96%)

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.