Skip to main content

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

3.240 +0.070 (+2.21%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.