Skip to main content

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

3.260 +0.090 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.860 1.940 1.850 1.900 5,973,123 +0.08(+4.40%)
Jun 29, 2023 1.760 1.850 1.750 1.820 6,874,191 +0.07(+4.00%)
Jun 28, 2023 1.820 1.840 1.725 1.750 7,927,656 -0.08(-4.37%)
Jun 27, 2023 1.870 1.880 1.812 1.830 7,209,578 -0.07(-3.68%)
Jun 26, 2023 1.980 1.980 1.890 1.900 3,182,500 -0.10(-5.00%)
Jun 23, 2023 1.980 2.035 1.970 2.000 2,533,392 +0.04(+2.04%)
Jun 22, 2023 1.980 1.990 1.935 1.960 2,625,912 -0.05(-2.49%)
Jun 21, 2023 2.020 2.020 1.972 2.010 3,022,766 -0.02(-0.99%)
Jun 20, 2023 1.970 2.060 1.940 2.030 6,328,725 +0.09(+4.64%)
Jun 16, 2023 1.960 1.980 1.900 1.940 4,845,984 -0.02(-1.02%)
Jun 15, 2023 1.920 1.995 1.910 1.960 5,980,589 +0.04(+2.08%)
Jun 14, 2023 1.870 1.940 1.855 1.920 6,480,719 +0.08(+4.35%)
Jun 13, 2023 1.850 1.910 1.820 1.840 5,547,562 +0.00(+0.00%)
Jun 12, 2023 1.860 1.865 1.800 1.840 4,940,460 +0.00(+0.00%)
Jun 09, 2023 1.820 1.855 1.800 1.840 4,289,965 +0.02(+1.10%)
Jun 08, 2023 1.790 1.820 1.760 1.820 745,275 +0.01(+0.55%)
Jun 07, 2023 1.820 1.830 1.760 1.810 2,611,802 +0.02(+1.12%)
Jun 06, 2023 1.770 1.850 1.760 1.790 7,426,772 +0.02(+1.13%)
Jun 05, 2023 1.800 1.810 1.735 1.770 6,811,637 -0.02(-1.12%)
Jun 02, 2023 1.750 1.800 1.690 1.790 8,567,623 +0.08(+4.68%)
Jun 01, 2023 1.690 1.760 1.650 1.710 11,161,434 +0.07(+4.27%)
May 31, 2023 1.650 1.670 1.550 1.640 19,873,740 +0.15(+10.07%)
May 30, 2023 1.520 1.540 1.455 1.490 9,740,527 -0.07(-4.49%)
May 26, 2023 1.540 1.590 1.520 1.560 2,656,826 +0.02(+1.30%)
May 25, 2023 1.540 1.560 1.520 1.540 3,000,980 +0.03(+1.99%)
May 24, 2023 1.550 1.565 1.500 1.510 4,584,233 -0.09(-5.63%)
May 23, 2023 1.700 1.710 1.595 1.600 6,444,255 -0.07(-4.19%)
May 22, 2023 1.680 1.790 1.645 1.670 9,211,311 +0.00(+0.00%)
May 19, 2023 1.630 1.750 1.610 1.670 12,070,684 +0.03(+1.83%)
May 18, 2023 1.490 1.660 1.480 1.640 11,810,740 +0.14(+9.33%)
May 17, 2023 1.430 1.510 1.410 1.500 4,557,057 +0.12(+8.70%)
May 16, 2023 1.460 1.490 1.360 1.380 6,921,061 -0.16(-10.39%)
May 15, 2023 1.560 1.610 1.460 1.540 8,683,291 +0.01(+0.65%)
May 12, 2023 1.500 1.555 1.460 1.530 6,679,606 +0.00(+0.00%)
May 11, 2023 1.490 1.570 1.475 1.530 5,408,673 +0.08(+5.52%)
May 10, 2023 1.480 1.480 1.420 1.450 1,645,796 -0.01(-0.68%)
May 09, 2023 1.450 1.495 1.440 1.460 3,447,538 +0.04(+2.82%)
May 08, 2023 1.370 1.450 1.370 1.420 3,268,287 +0.07(+5.19%)
May 05, 2023 1.320 1.365 1.300 1.350 1,727,932 +0.04(+3.05%)
May 04, 2023 1.300 1.340 1.270 1.310 1,609,248 +0.02(+1.55%)
May 03, 2023 1.260 1.320 1.245 1.290 2,094,525 +0.05(+4.03%)
May 02, 2023 1.290 1.290 1.230 1.240 1,240,909 -0.02(-1.59%)
May 01, 2023 1.290 1.310 1.240 1.260 708,077 -0.03(-2.33%)
Apr 28, 2023 1.190 1.310 1.190 1.290 2,585,940 +0.10(+8.40%)
Apr 27, 2023 1.190 1.208 1.160 1.190 1,377,924 +0.00(+0.00%)
Apr 26, 2023 1.200 1.210 1.180 1.190 1,434,042 +0.00(+0.00%)
Apr 25, 2023 1.200 1.210 1.151 1.190 4,289,326 -0.03(-2.46%)
Apr 24, 2023 1.200 1.230 1.200 1.220 1,520,647 +0.02(+1.67%)
Apr 21, 2023 1.230 1.235 1.190 1.200 334,735 +0.01(+0.84%)
Apr 20, 2023 1.210 1.230 1.190 1.190 1,828,809 -0.02(-1.65%)
Apr 19, 2023 1.200 1.240 1.200 1.210 957,796 -0.02(-1.63%)
Apr 18, 2023 1.290 1.290 1.230 1.230 2,309,348 -0.06(-4.65%)
Apr 17, 2023 1.270 1.310 1.260 1.290 2,196,026 +0.00(+0.00%)
Apr 14, 2023 1.270 1.310 1.255 1.290 3,614,195 -0.02(-1.53%)
Apr 13, 2023 1.300 1.375 1.300 1.310 4,482,750 -0.08(-5.76%)
Apr 12, 2023 1.420 1.440 1.370 1.390 4,038,051 +0.01(+0.72%)
Apr 11, 2023 1.280 1.405 1.275 1.380 3,777,291 +0.14(+11.29%)
Apr 10, 2023 1.240 1.260 1.220 1.240 1,051,578 +0.00(+0.00%)
Apr 06, 2023 1.270 1.280 1.240 1.240 1,967,366 -0.01(-0.80%)
Apr 05, 2023 1.230 1.270 1.215 1.250 4,051,866 -0.02(-1.57%)
Apr 04, 2023 1.210 1.270 1.190 1.270 4,032,632 +0.06(+4.96%)
Apr 03, 2023 1.240 1.260 1.180 1.210 10,375,098 -0.07(-5.47%)
Mar 31, 2023 1.310 1.330 1.240 1.280 4,007,838 -0.03(-2.29%)
Mar 30, 2023 1.300 1.340 1.280 1.310 2,897,188 +0.06(+4.80%)
Mar 29, 2023 1.270 1.285 1.220 1.250 4,050,043 -0.01(-0.79%)
Mar 28, 2023 1.220 1.290 1.200 1.260 6,970,973 +0.05(+4.13%)
Mar 27, 2023 1.220 1.220 1.170 1.210 4,789,122 +0.00(+0.00%)
Mar 24, 2023 1.100 1.230 1.055 1.210 12,858,167 +0.12(+11.01%)
Mar 23, 2023 1.210 1.210 1.060 1.090 16,370,388 -0.12(-9.92%)
Mar 22, 2023 1.260 1.270 1.200 1.210 5,799,043 -0.07(-5.47%)
Mar 21, 2023 1.330 1.330 1.280 1.280 2,477,356 -0.05(-3.76%)
Mar 20, 2023 1.360 1.380 1.320 1.330 3,617,736 -0.04(-2.92%)
Mar 17, 2023 1.320 1.380 1.315 1.370 4,727,616 +0.07(+5.38%)
Mar 16, 2023 1.350 1.410 1.300 1.300 3,916,988 +0.00(+0.00%)
Mar 15, 2023 1.270 1.300 1.230 1.300 3,509,511 +0.01(+0.78%)
Mar 14, 2023 1.310 1.320 1.250 1.290 2,573,041 +0.01(+0.78%)
Mar 13, 2023 1.290 1.320 1.255 1.280 3,744,394 -0.02(-1.54%)
Mar 10, 2023 1.370 1.370 1.280 1.300 4,343,446 -0.08(-5.80%)
Mar 09, 2023 1.420 1.460 1.360 1.380 6,560,285 -0.05(-3.50%)
Mar 08, 2023 1.360 1.430 1.350 1.430 5,306,527 +0.08(+5.93%)
Mar 07, 2023 1.390 1.415 1.330 1.350 4,328,208 -0.07(-4.93%)
Mar 06, 2023 1.310 1.435 1.295 1.420 7,689,645 +0.09(+6.77%)
Mar 03, 2023 1.340 1.370 1.308 1.330 6,477,199 -0.01(-0.75%)
Mar 02, 2023 1.270 1.360 1.250 1.340 10,119,316 +0.06(+4.69%)
Mar 01, 2023 1.320 1.390 1.240 1.280 15,856,880 +0.10(+8.47%)
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%)
Feb 01, 2023 1.610 1.740 1.600 1.710 14,307,386 +0.12(+7.55%)
Jan 31, 2023 1.510 1.600 1.485 1.590 5,118,169 +0.10(+6.71%)
Jan 30, 2023 1.570 1.580 1.480 1.490 2,393,594 -0.05(-3.25%)
Jan 27, 2023 1.600 1.620 1.540 1.540 2,480,193 -0.11(-6.67%)
Jan 26, 2023 1.630 1.660 1.595 1.650 3,222,160 +0.02(+1.23%)
Jan 25, 2023 1.570 1.660 1.550 1.630 11,302,661 +0.05(+3.16%)
Jan 24, 2023 1.510 1.580 1.510 1.580 6,038,216 +0.04(+2.60%)
Jan 23, 2023 1.540 1.565 1.500 1.540 4,965,093 -0.04(-2.53%)
Jan 20, 2023 1.510 1.615 1.490 1.580 14,100,710 +0.07(+4.64%)
Jan 19, 2023 1.520 1.540 1.450 1.510 9,426,932 -0.03(-1.95%)
Jan 18, 2023 1.580 1.635 1.530 1.540 5,445,056 -0.03(-1.91%)
Jan 17, 2023 1.540 1.590 1.530 1.570 7,475,259 -0.03(-1.88%)
Jan 13, 2023 1.670 1.690 1.570 1.600 6,978,010 -0.12(-6.98%)
Jan 12, 2023 1.650 1.790 1.595 1.720 8,505,287 +0.06(+3.61%)
Jan 11, 2023 1.650 1.680 1.610 1.660 9,023,646 -0.11(-6.21%)
Jan 10, 2023 1.660 1.825 1.660 1.770 6,028,090 +0.12(+7.27%)
Jan 09, 2023 1.620 1.720 1.611 1.650 3,326,659 -0.02(-1.20%)
Jan 06, 2023 1.640 1.680 1.590 1.670 2,851,523 +0.08(+5.03%)
Jan 05, 2023 1.410 1.600 1.410 1.590 3,226,712 +0.15(+10.42%)
Jan 04, 2023 1.460 1.480 1.400 1.440 2,141,395 +0.03(+2.13%)
Jan 03, 2023 1.460 1.490 1.400 1.410 4,380,285 -0.17(-10.76%)
Dec 30, 2022 1.600 1.600 1.540 1.580 1,053,727 -0.02(-1.25%)
Dec 29, 2022 1.520 1.610 1.490 1.600 5,150,983 +0.09(+5.96%)
Dec 28, 2022 1.420 1.520 1.420 1.510 4,863,978 +0.12(+8.63%)
Dec 27, 2022 1.380 1.430 1.370 1.390 3,238,973 -0.09(-6.08%)
Dec 23, 2022 1.480 1.510 1.460 1.480 1,569,163 +0.06(+4.23%)
Dec 22, 2022 1.400 1.430 1.375 1.420 2,584,845 +0.01(+0.71%)
Dec 21, 2022 1.350 1.425 1.350 1.410 1,459,547 +0.03(+2.17%)
Dec 20, 2022 1.410 1.450 1.370 1.380 3,074,859 +0.05(+3.76%)
Dec 19, 2022 1.300 1.335 1.270 1.330 3,925,443 +0.03(+2.31%)
Dec 16, 2022 1.350 1.370 1.300 1.300 4,732,333 -0.04(-2.99%)
Dec 15, 2022 1.350 1.410 1.320 1.340 2,644,518 -0.02(-1.47%)
Dec 14, 2022 1.350 1.400 1.320 1.360 3,029,727 +0.00(+0.00%)
Dec 13, 2022 1.450 1.470 1.360 1.360 2,441,570 -0.07(-4.90%)
Dec 12, 2022 1.370 1.440 1.340 1.430 4,356,966 -0.04(-2.72%)
Dec 09, 2022 1.520 1.525 1.460 1.470 3,260,529 -0.06(-3.92%)
Dec 08, 2022 1.570 1.580 1.520 1.530 4,478,220 -0.10(-6.13%)
Dec 07, 2022 1.620 1.640 1.571 1.630 3,446,218 +0.07(+4.49%)
Dec 06, 2022 1.580 1.585 1.522 1.560 7,335,584 +0.00(+0.00%)
Dec 05, 2022 1.660 1.660 1.555 1.560 3,671,296 -0.15(-8.77%)
Dec 02, 2022 1.720 1.830 1.680 1.710 9,019,419 +0.03(+1.79%)
Dec 01, 2022 1.710 1.790 1.680 1.680 10,356,363 -0.14(-7.69%)
Nov 30, 2022 1.900 1.920 1.810 1.820 9,787,736 -0.11(-5.70%)
Nov 29, 2022 1.940 1.970 1.915 1.930 2,943,215 +0.02(+1.05%)
Nov 28, 2022 1.910 1.930 1.890 1.910 2,884,434 -0.04(-2.05%)
Nov 25, 2022 1.980 2.015 1.930 1.950 2,881,099 +0.01(+0.52%)
Nov 23, 2022 1.890 1.940 1.870 1.940 2,942,974 +0.02(+1.04%)
Nov 22, 2022 2.010 2.015 1.900 1.920 5,530,943 -0.12(-5.88%)
Nov 21, 2022 1.960 2.040 1.911 2.040 4,487,879 +0.10(+5.15%)
Nov 18, 2022 2.030 2.075 1.930 1.940 5,370,155 -0.03(-1.52%)
Nov 17, 2022 1.940 1.970 1.905 1.970 6,622,044 -0.11(-5.29%)
Nov 16, 2022 2.170 2.210 2.070 2.080 6,765,040 -0.06(-2.80%)
Nov 15, 2022 2.200 2.200 2.120 2.140 1,772,882 +0.00(+0.00%)
Nov 14, 2022 2.120 2.190 2.090 2.140 4,167,154 -0.01(-0.47%)
Nov 11, 2022 2.110 2.195 2.075 2.150 4,356,805 +0.11(+5.39%)
Nov 10, 2022 2.130 2.200 2.020 2.040 4,183,854 -0.27(-11.69%)
Nov 09, 2022 2.370 2.420 2.300 2.310 2,796,778 -0.04(-1.70%)
Nov 08, 2022 2.360 2.409 2.330 2.350 2,669,119 -0.03(-1.26%)
Nov 07, 2022 2.520 2.520 2.370 2.380 4,231,056 -0.15(-5.93%)
Nov 04, 2022 2.550 2.590 2.505 2.530 3,588,527 +0.06(+2.43%)
Nov 03, 2022 2.380 2.470 2.355 2.470 3,893,089 +0.08(+3.35%)
Nov 02, 2022 2.420 2.450 2.370 2.390 3,047,138 -0.05(-2.05%)
Nov 01, 2022 2.390 2.480 2.370 2.440 3,018,820 +0.04(+1.67%)
Oct 31, 2022 2.270 2.420 2.250 2.400 4,171,992 +0.08(+3.45%)
Oct 28, 2022 2.300 2.330 2.250 2.320 2,803,973 -0.01(-0.43%)
Oct 27, 2022 2.260 2.370 2.250 2.330 6,931,092 +0.13(+5.91%)
Oct 26, 2022 2.300 2.325 2.200 2.200 5,996,202 -0.11(-4.76%)
Oct 25, 2022 2.390 2.410 2.300 2.310 6,945,728 -0.28(-10.81%)
Oct 24, 2022 2.760 2.790 2.580 2.590 4,277,773 -0.31(-10.69%)
Oct 21, 2022 2.800 2.915 2.780 2.900 2,169,746 +0.06(+2.11%)
Oct 20, 2022 2.910 2.930 2.800 2.840 1,440,951 +0.01(+0.35%)
Oct 19, 2022 2.770 2.850 2.735 2.830 2,738,964 +0.05(+1.80%)
Oct 18, 2022 2.710 2.790 2.705 2.780 3,887,419 +0.13(+4.91%)
Oct 17, 2022 2.630 2.710 2.605 2.650 2,478,858 +0.05(+1.92%)
Oct 14, 2022 2.680 2.710 2.580 2.600 3,923,177 -0.10(-3.70%)
Oct 13, 2022 2.630 2.760 2.585 2.700 2,959,371 +0.02(+0.75%)
Oct 12, 2022 2.710 2.718 2.640 2.680 1,915,294 -0.02(-0.74%)
Oct 11, 2022 2.770 2.790 2.680 2.700 3,419,016 -0.06(-2.17%)
Oct 10, 2022 2.730 2.800 2.725 2.760 3,665,050 +0.14(+5.34%)
Oct 07, 2022 2.670 2.680 2.580 2.620 3,356,865 -0.04(-1.50%)
Oct 06, 2022 2.610 2.690 2.600 2.660 3,450,241 +0.05(+1.92%)
Oct 05, 2022 2.630 2.685 2.550 2.610 4,956,346 -0.06(-2.25%)
Oct 04, 2022 2.700 2.750 2.620 2.670 5,099,560 +0.04(+1.52%)
Oct 03, 2022 2.450 2.658 2.420 2.630 9,235,570 +0.29(+12.39%)
Sep 30, 2022 2.370 2.400 2.330 2.340 4,068,733 -0.06(-2.50%)
Sep 29, 2022 2.410 2.430 2.340 2.400 3,391,252 -0.08(-3.23%)
Sep 28, 2022 2.490 2.500 2.430 2.480 2,318,320 -0.02(-0.80%)
Sep 27, 2022 2.540 2.570 2.470 2.500 3,925,749 +0.06(+2.46%)
Sep 26, 2022 2.540 2.560 2.380 2.440 5,666,329 -0.12(-4.69%)
Sep 23, 2022 2.640 2.650 2.520 2.560 3,785,422 -0.16(-5.88%)
Sep 22, 2022 2.690 2.730 2.630 2.720 3,267,099 +0.02(+0.74%)
Sep 21, 2022 2.790 2.795 2.690 2.700 2,492,933 -0.04(-1.46%)
Sep 20, 2022 2.820 2.835 2.700 2.740 3,723,907 -0.08(-2.84%)
Sep 19, 2022 2.720 2.860 2.710 2.820 1,321,173 +0.05(+1.81%)
Sep 16, 2022 2.780 2.800 2.730 2.770 2,528,300 -0.05(-1.77%)
Sep 15, 2022 2.900 2.970 2.820 2.820 2,101,523 -0.13(-4.41%)
Sep 14, 2022 2.910 2.985 2.865 2.950 2,928,012 +0.03(+1.03%)
Sep 13, 2022 3.050 3.080 2.900 2.920 2,675,058 -0.24(-7.59%)
Sep 12, 2022 3.130 3.190 3.130 3.160 2,105,347 +0.06(+1.94%)
Sep 09, 2022 3.110 3.155 3.065 3.100 2,199,072 -0.01(-0.32%)
Sep 08, 2022 3.120 3.150 3.040 3.110 3,080,844 -0.07(-2.20%)
Sep 07, 2022 3.080 3.235 3.075 3.180 1,549,747 +0.09(+2.91%)
Sep 06, 2022 3.110 3.110 3.040 3.090 1,994,956 +0.05(+1.64%)
Sep 02, 2022 3.020 3.090 2.985 3.040 2,655,572 +0.05(+1.67%)
Sep 01, 2022 2.960 3.000 2.892 2.990 2,153,709 +0.00(+0.00%)
Aug 31, 2022 3.030 3.105 2.990 2.990 2,709,934 -0.11(-3.55%)
Aug 30, 2022 3.330 3.355 3.100 3.100 4,553,371 -0.11(-3.43%)
Aug 29, 2022 3.150 3.280 3.145 3.210 2,618,843 +0.01(+0.31%)
Aug 26, 2022 3.160 3.205 3.085 3.200 3,271,500 +0.01(+0.31%)
Aug 25, 2022 3.180 3.285 3.160 3.190 1,806,624 -0.02(-0.62%)
Aug 24, 2022 3.230 3.305 3.200 3.210 3,670,459 +0.05(+1.58%)
Aug 23, 2022 3.090 3.199 3.060 3.160 1,970,553 +0.04(+1.28%)
Aug 22, 2022 3.140 3.150 3.060 3.120 2,903,870 +0.00(+0.00%)
Aug 19, 2022 3.130 3.150 3.040 3.120 2,843,893 -0.06(-1.89%)
Aug 18, 2022 3.200 3.210 3.095 3.180 2,414,147 -0.06(-1.85%)
Aug 17, 2022 3.290 3.395 3.240 3.240 3,399,131 -0.14(-4.14%)
Aug 16, 2022 3.230 3.415 3.215 3.380 6,280,503 +0.18(+5.62%)
Aug 15, 2022 3.020 3.210 3.000 3.200 4,729,089 +0.17(+5.61%)
Aug 12, 2022 2.970 3.050 2.955 3.030 4,972,968 +0.15(+5.21%)
Aug 11, 2022 3.170 3.205 2.860 2.880 7,229,043 -0.47(-14.03%)
Aug 10, 2022 3.310 3.370 3.280 3.350 3,629,587 +0.16(+5.02%)
Aug 09, 2022 3.320 3.330 3.140 3.190 2,892,005 -0.13(-3.92%)
Aug 08, 2022 3.250 3.410 3.240 3.320 3,505,436 +0.12(+3.75%)
Aug 05, 2022 3.130 3.228 3.115 3.200 2,601,514 +0.02(+0.63%)
Aug 04, 2022 3.200 3.230 3.130 3.180 2,540,463 +0.00(+0.00%)
Aug 03, 2022 3.070 3.205 3.030 3.180 5,696,243 +0.11(+3.58%)
Aug 02, 2022 3.130 3.160 3.055 3.070 3,583,545 -0.10(-3.15%)
Aug 01, 2022 3.100 3.195 3.040 3.170 3,963,722 +0.14(+4.62%)
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.