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

1.280 -0.030 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.310 1.330 1.240 1.280 4,007,838 -0.03(-2.29%)
Mar 30, 2023 1.300 1.340 1.280 1.310 2,897,188 +0.06(+4.80%)
Mar 29, 2023 1.270 1.285 1.220 1.250 4,050,043 -0.01(-0.79%)
Mar 28, 2023 1.220 1.290 1.200 1.260 6,970,973 +0.05(+4.13%)
Mar 27, 2023 1.220 1.220 1.170 1.210 4,789,122 +0.00(+0.00%)
Mar 24, 2023 1.100 1.230 1.055 1.210 12,858,167 +0.12(+11.01%)
Mar 23, 2023 1.210 1.210 1.060 1.090 16,370,388 -0.12(-9.92%)
Mar 22, 2023 1.260 1.270 1.200 1.210 5,799,043 -0.07(-5.47%)
Mar 21, 2023 1.330 1.330 1.280 1.280 2,477,356 -0.05(-3.76%)
Mar 20, 2023 1.360 1.380 1.320 1.330 3,617,736 -0.04(-2.92%)
Mar 17, 2023 1.320 1.380 1.315 1.370 4,727,616 +0.07(+5.38%)
Mar 16, 2023 1.350 1.410 1.300 1.300 3,916,988 +0.00(+0.00%)
Mar 15, 2023 1.270 1.300 1.230 1.300 3,509,511 +0.01(+0.78%)
Mar 14, 2023 1.310 1.320 1.250 1.290 2,573,041 +0.01(+0.78%)
Mar 13, 2023 1.290 1.320 1.255 1.280 3,744,394 -0.02(-1.54%)
Mar 10, 2023 1.370 1.370 1.280 1.300 4,343,446 -0.08(-5.80%)
Mar 09, 2023 1.420 1.460 1.360 1.380 6,560,285 -0.05(-3.50%)
Mar 08, 2023 1.360 1.430 1.350 1.430 5,306,527 +0.08(+5.93%)
Mar 07, 2023 1.390 1.415 1.330 1.350 4,328,208 -0.07(-4.93%)
Mar 06, 2023 1.310 1.435 1.295 1.420 7,689,645 +0.09(+6.77%)
Mar 03, 2023 1.340 1.370 1.308 1.330 6,477,199 -0.01(-0.75%)
Mar 02, 2023 1.270 1.360 1.250 1.340 10,119,316 +0.06(+4.69%)
Mar 01, 2023 1.320 1.390 1.240 1.280 15,856,880 +0.10(+8.47%)
Feb 28, 2023 1.280 1.285 1.180 1.180 9,347,227 -0.08(-6.35%)
Feb 27, 2023 1.280 1.440 1.232 1.260 16,615,824 -0.02(-1.56%)
Feb 24, 2023 1.280 1.290 1.240 1.280 10,113,281 -0.02(-1.54%)
Feb 23, 2023 1.280 1.310 1.250 1.300 8,253,687 +0.04(+3.17%)
Feb 22, 2023 1.240 1.320 1.240 1.260 7,002,259 +0.02(+1.61%)
Feb 21, 2023 1.360 1.360 1.231 1.240 7,109,245 -0.11(-8.15%)
Feb 17, 2023 1.350 1.370 1.300 1.350 8,848,470 +0.03(+2.27%)
Feb 16, 2023 1.240 1.350 1.235 1.320 11,108,107 +0.01(+0.76%)
Feb 15, 2023 1.250 1.340 1.220 1.310 9,044,858 +0.04(+3.15%)
Feb 14, 2023 1.370 1.380 1.260 1.270 7,402,269 -0.10(-7.30%)
Feb 13, 2023 1.300 1.380 1.280 1.370 8,913,349 +0.12(+9.60%)
Feb 10, 2023 1.320 1.330 1.240 1.250 7,946,064 -0.06(-4.58%)
Feb 09, 2023 1.350 1.410 1.310 1.310 9,870,515 -0.03(-2.24%)
Feb 08, 2023 1.280 1.370 1.260 1.340 8,610,455 +0.01(+0.75%)
Feb 07, 2023 1.410 1.410 1.300 1.330 9,107,510 -0.10(-6.99%)
Feb 06, 2023 1.460 1.480 1.372 1.430 10,465,459 -0.10(-6.54%)
Feb 03, 2023 1.540 1.569 1.495 1.530 8,413,171 -0.06(-3.77%)
Feb 02, 2023 1.720 1.720 1.580 1.590 9,260,769 -0.12(-7.02%)
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.