Indicators

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

3.330 +0.030 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.050	2.060	2.000	2.050	3,610,709	+0.05(+2.50%)
Sep 28, 2023	1.990	2.020	1.955	2.000	2,334,080	+0.02(+1.01%)
Sep 27, 2023	2.050	2.080	1.960	1.980	3,381,454	+0.01(+0.51%)
Sep 26, 2023	1.970	2.005	1.940	1.970	6,541,968	+0.02(+1.03%)
Sep 25, 2023	1.920	1.960	1.930	1.950	2,061,055	+0.01(+0.52%)
Sep 22, 2023	1.890	1.980	1.880	1.940	4,838,512	+0.04(+2.11%)
Sep 21, 2023	1.860	1.900	1.830	1.900	6,448,156	-0.06(-3.06%)
Sep 20, 2023	1.960	2.000	1.950	1.960	1,986,621	+0.01(+0.51%)
Sep 19, 2023	1.930	1.970	1.900	1.950	2,836,282	-0.01(-0.51%)
Sep 18, 2023	1.890	1.960	1.840	1.960	4,180,798	+0.07(+3.70%)
Sep 15, 2023	1.900	1.940	1.850	1.890	3,879,072	-0.02(-1.05%)
Sep 14, 2023	1.930	1.940	1.880	1.910	1,895,342	+0.00(+0.00%)
Sep 13, 2023	1.850	1.920	1.840	1.910	2,122,998	+0.08(+4.37%)
Sep 12, 2023	1.760	1.845	1.745	1.830	4,303,653	+0.04(+2.23%)
Sep 11, 2023	1.820	1.835	1.770	1.790	2,835,898	-0.03(-1.65%)
Sep 08, 2023	1.810	1.820	1.750	1.820	7,173,350	+0.01(+0.55%)
Sep 07, 2023	1.850	1.850	1.800	1.810	1,271,920	-0.04(-2.16%)
Sep 06, 2023	1.890	1.910	1.820	1.850	7,114,054	-0.05(-2.63%)
Sep 05, 2023	1.900	1.945	1.880	1.900	2,419,754	+0.03(+1.60%)

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.