Indicators

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

3.330 +0.040 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.990	2.079	1.990	2.050	6,644,680	+0.08(+4.06%)
Jul 28, 2023	1.870	1.995	1.840	1.970	8,221,186	+0.12(+6.49%)
Jul 27, 2023	1.850	1.850	1.820	1.850	3,577,949	+0.04(+2.21%)
Jul 26, 2023	1.800	1.830	1.760	1.810	4,919,437	+0.01(+0.56%)
Jul 25, 2023	1.830	1.860	1.780	1.800	4,381,554	-0.03(-1.64%)
Jul 24, 2023	1.870	1.870	1.770	1.830	3,348,849	-0.03(-1.61%)
Jul 21, 2023	1.850	1.890	1.840	1.860	7,318,920	+0.04(+2.20%)
Jul 20, 2023	1.890	1.900	1.800	1.820	8,031,680	-0.09(-4.71%)
Jul 19, 2023	1.850	1.915	1.845	1.910	5,412,764	+0.07(+3.80%)
Jul 18, 2023	1.790	1.860	1.790	1.840	6,099,358	+0.03(+1.66%)
Jul 17, 2023	1.760	1.900	1.740	1.810	11,211,537	-0.01(-0.55%)
Jul 14, 2023	1.870	1.911	1.810	1.820	9,091,191	-0.14(-7.14%)
Jul 13, 2023	2.000	2.040	1.950	1.960	4,261,143	-0.03(-1.51%)
Jul 12, 2023	2.040	2.100	1.980	1.990	5,472,394	+0.01(+0.51%)
Jul 11, 2023	1.920	1.990	1.910	1.980	3,953,070	-0.01(-0.50%)
Jul 10, 2023	2.030	2.060	1.970	1.990	7,266,173	-0.07(-3.40%)
Jul 07, 2023	1.960	2.068	1.955	2.060	6,265,340	+0.15(+7.85%)
Jul 06, 2023	1.990	2.000	1.895	1.910	4,020,391	-0.12(-5.91%)
Jul 05, 2023	1.880	2.070	1.870	2.030	7,837,948	+0.13(+6.84%)

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.