Indicators

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

3.780 +0.040 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.660	5.695	5.590	5.680	692,600	+0.04(+0.71%)
Dec 28, 2018	5.670	5.690	5.630	5.640	1,212,900	-0.02(-0.35%)
Dec 27, 2018	5.550	5.660	5.520	5.660	1,067,442	+0.01(+0.18%)
Dec 26, 2018	5.510	5.650	5.510	5.650	1,886,021	+0.08(+1.44%)
Dec 24, 2018	5.550	5.690	5.550	5.570	711,400	-0.06(-1.07%)
Dec 21, 2018	5.820	5.830	5.580	5.630	2,071,200	-0.24(-4.09%)
Dec 20, 2018	5.860	5.930	5.730	5.870	1,643,078	+0.06(+1.03%)
Dec 19, 2018	6.020	6.100	5.745	5.810	1,676,782	-0.14(-2.35%)
Dec 18, 2018	5.930	6.020	5.900	5.950	1,808,120	+0.13(+2.23%)
Dec 17, 2018	5.930	5.970	5.820	5.820	2,158,756	-0.02(-0.34%)
Dec 14, 2018	5.780	5.990	5.760	5.840	3,581,200	+0.03(+0.52%)
Dec 13, 2018	5.800	5.880	5.720	5.810	1,557,476	+0.09(+1.57%)
Dec 12, 2018	5.630	5.800	5.610	5.720	2,681,972	+0.19(+3.44%)
Dec 11, 2018	5.580	5.605	5.430	5.530	2,364,897	-0.04(-0.72%)
Dec 10, 2018	5.700	5.710	5.520	5.570	2,404,372	-0.27(-4.62%)
Dec 07, 2018	5.910	5.940	5.790	5.840	2,019,500	-0.07(-1.18%)
Dec 06, 2018	5.800	5.970	5.710	5.910	2,541,826	+0.13(+2.25%)
Dec 04, 2018	5.910	5.920	5.725	5.780	1,969,900	-0.07(-1.20%)

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.