Indicators

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

3.740 +0.090 (+2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.