Indicators

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

3.805 +0.065 (+1.74%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.700	8.700	8.540	8.560	1,035,100	+0.01(+0.12%)
Nov 27, 2019	8.490	8.610	8.420	8.550	1,799,900	-0.03(-0.35%)
Nov 26, 2019	8.570	8.620	8.480	8.580	2,926,785	+0.09(+1.06%)
Nov 25, 2019	8.330	8.550	8.300	8.490	2,444,673	+0.40(+4.94%)
Nov 22, 2019	8.130	8.150	7.940	8.090	1,905,600	+0.12(+1.51%)
Nov 21, 2019	7.950	8.020	7.840	7.970	1,752,039	+0.06(+0.76%)
Nov 20, 2019	7.900	7.980	7.850	7.910	1,005,532	-0.04(-0.50%)
Nov 19, 2019	8.040	8.040	7.880	7.950	2,055,242	+0.07(+0.89%)
Nov 18, 2019	7.910	7.940	7.800	7.880	2,419,416	+0.01(+0.13%)
Nov 15, 2019	7.840	7.935	7.830	7.870	884,000	+0.06(+0.77%)
Nov 14, 2019	7.760	7.870	7.720	7.810	1,869,671	-0.02(-0.26%)
Nov 13, 2019	7.880	7.970	7.780	7.830	3,367,839	-0.11(-1.39%)
Nov 12, 2019	8.240	8.250	7.910	7.940	5,161,014	-0.40(-4.80%)
Nov 11, 2019	8.190	8.590	8.170	8.340	11,007,220	+0.13(+1.58%)
Nov 08, 2019	8.450	8.645	8.170	8.210	2,654,600	-0.51(-5.85%)
Nov 07, 2019	8.680	8.730	8.560	8.720	2,602,911	+0.06(+0.69%)
Nov 06, 2019	8.750	8.820	8.630	8.660	2,631,611	-0.49(-5.36%)
Nov 05, 2019	9.030	9.150	8.990	9.150	3,936,687	+0.14(+1.55%)
Nov 04, 2019	8.930	9.080	8.885	9.010	3,571,016	+0.22(+2.50%)

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.