Indicators

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

3.530 -0.030 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.080	3.090	2.985	3.030	2,411,819	-0.09(-2.88%)
Jul 28, 2022	3.080	3.125	2.995	3.120	2,891,641	+0.06(+1.96%)
Jul 27, 2022	2.980	3.085	2.925	3.060	2,254,063	+0.08(+2.68%)
Jul 26, 2022	2.950	3.080	2.945	2.980	3,564,399	+0.00(+0.00%)
Jul 25, 2022	2.900	3.015	2.870	2.980	4,762,457	+0.10(+3.47%)
Jul 22, 2022	2.830	2.940	2.800	2.880	4,439,613	+0.13(+4.73%)
Jul 21, 2022	2.690	2.765	2.660	2.750	2,647,052	+0.05(+1.85%)
Jul 20, 2022	2.720	2.760	2.645	2.700	2,192,017	-0.04(-1.46%)
Jul 19, 2022	2.720	2.805	2.670	2.740	2,880,772	+0.08(+3.01%)
Jul 18, 2022	2.820	2.855	2.640	2.660	3,630,490	-0.20(-6.99%)
Jul 15, 2022	2.900	2.905	2.830	2.860	2,141,261	-0.08(-2.72%)
Jul 14, 2022	2.920	2.975	2.890	2.940	2,903,926	-0.03(-1.01%)
Jul 13, 2022	2.830	3.040	2.810	2.970	3,184,741	+0.10(+3.48%)
Jul 12, 2022	2.810	2.900	2.790	2.870	2,179,006	+0.05(+1.77%)
Jul 11, 2022	2.880	2.925	2.820	2.820	1,886,441	-0.11(-3.75%)
Jul 08, 2022	2.910	2.960	2.870	2.930	2,768,761	+0.04(+1.38%)
Jul 07, 2022	2.910	2.930	2.820	2.890	2,709,919	+0.06(+2.12%)
Jul 06, 2022	2.900	2.935	2.760	2.830	2,720,008	-0.07(-2.41%)
Jul 05, 2022	2.730	2.910	2.700	2.900	7,668,674	+0.27(+10.27%)

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.