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 (%)
Apr 26, 2024	3.430	3.500	3.425	3.450	2,050,772	+0.08(+2.37%)
Apr 25, 2024	3.330	3.410	3.310	3.370	2,340,295	-0.02(-0.59%)
Apr 24, 2024	3.390	3.428	3.350	3.390	3,596,940	-0.04(-1.17%)
Apr 23, 2024	3.280	3.470	3.275	3.430	4,320,204	+0.09(+2.69%)
Apr 22, 2024	3.270	3.360	3.210	3.340	5,264,562	+0.06(+1.83%)
Apr 19, 2024	3.260	3.345	3.250	3.280	2,517,524	+0.01(+0.31%)
Apr 18, 2024	3.240	3.275	3.150	3.270	3,107,018	+0.01(+0.31%)
Apr 17, 2024	3.410	3.410	3.242	3.260	3,326,072	-0.14(-4.12%)
Apr 16, 2024	3.440	3.455	3.340	3.400	4,075,510	-0.07(-2.02%)
Apr 15, 2024	3.350	3.520	3.310	3.470	5,646,349	+0.28(+8.78%)
Apr 12, 2024	3.260	3.280	3.135	3.190	3,741,708	-0.14(-4.20%)
Apr 11, 2024	3.330	3.360	3.220	3.330	3,139,133	-0.02(-0.60%)
Apr 10, 2024	3.330	3.390	3.311	3.350	3,146,634	-0.11(-3.18%)
Apr 09, 2024	3.390	3.520	3.390	3.460	3,842,139	+0.10(+2.98%)
Apr 08, 2024	3.250	3.380	3.245	3.360	8,150,349	+0.13(+4.02%)
Apr 05, 2024	3.200	3.260	3.180	3.230	7,881,930	+0.05(+1.57%)
Apr 04, 2024	3.210	3.260	3.155	3.180	7,286,483	-0.01(-0.31%)
Apr 03, 2024	3.120	3.209	3.065	3.190	2,960,961	+0.04(+1.27%)
Apr 02, 2024	3.160	3.180	3.120	3.150	2,468,040	+0.00(+0.00%)

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.