Indicators

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

3.450 +0.080 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.200	3.268	3.260	3.260	2,679,845	+0.09(+2.84%)
Mar 27, 2024	3.180	3.205	3.160	3.170	1,442,637	-0.03(-0.94%)
Mar 26, 2024	3.260	3.260	3.190	3.200	1,723,922	-0.09(-2.74%)
Mar 25, 2024	3.280	3.358	3.280	3.290	2,419,111	+0.01(+0.30%)
Mar 22, 2024	3.260	3.290	3.230	3.280	2,342,200	-0.09(-2.67%)
Mar 21, 2024	3.390	3.407	3.320	3.370	2,168,333	-0.01(-0.30%)
Mar 20, 2024	3.350	3.395	3.305	3.380	3,913,827	+0.05(+1.50%)
Mar 19, 2024	3.240	3.380	3.240	3.330	3,572,554	+0.07(+2.15%)
Mar 18, 2024	3.290	3.296	3.220	3.260	3,065,907	-0.05(-1.51%)
Mar 15, 2024	3.400	3.405	3.295	3.310	4,845,350	-0.11(-3.22%)
Mar 14, 2024	3.400	3.435	3.370	3.420	4,062,160	+0.02(+0.59%)
Mar 13, 2024	3.410	3.449	3.370	3.400	4,030,364	+0.00(+0.00%)
Mar 12, 2024	3.310	3.430	3.255	3.400	8,864,966	+0.06(+1.80%)
Mar 11, 2024	3.330	3.388	3.300	3.340	2,706,013	+0.02(+0.60%)
Mar 08, 2024	3.320	3.351	3.272	3.320	2,730,036	+0.00(+0.00%)
Mar 07, 2024	3.250	3.340	3.210	3.320	2,828,483	+0.07(+2.15%)
Mar 06, 2024	3.250	3.300	3.225	3.250	2,857,407	+0.04(+1.25%)
Mar 05, 2024	3.190	3.290	3.190	3.210	3,447,121	+0.11(+3.55%)
Mar 04, 2024	3.050	3.135	3.020	3.100	6,235,027	+0.09(+2.99%)

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.