Indicators

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

3.705 -0.025 (-0.67%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.210	9.220	9.050	9.160	1,891,362	-0.11(-1.19%)
Sep 27, 2019	9.390	9.445	9.190	9.270	1,440,600	-0.22(-2.32%)
Sep 26, 2019	9.670	9.700	9.325	9.490	3,897,373	-0.20(-2.06%)
Sep 25, 2019	9.670	9.780	9.605	9.690	3,122,952	+0.17(+1.79%)
Sep 24, 2019	9.420	9.670	9.420	9.520	3,962,837	+0.28(+3.03%)
Sep 23, 2019	9.120	9.290	9.110	9.240	2,689,425	+0.04(+0.43%)
Sep 20, 2019	9.060	9.220	8.990	9.200	2,701,100	+0.15(+1.66%)
Sep 19, 2019	9.310	9.365	9.050	9.050	1,856,477	-0.28(-3.00%)
Sep 18, 2019	9.320	9.480	9.180	9.330	1,839,642	+0.03(+0.32%)
Sep 17, 2019	9.160	9.300	9.140	9.300	2,176,065	+0.11(+1.20%)
Sep 16, 2019	9.120	9.385	9.070	9.190	3,091,402	-0.01(-0.11%)
Sep 13, 2019	9.260	9.400	9.140	9.200	2,321,100	-0.11(-1.18%)
Sep 12, 2019	9.500	9.558	9.280	9.310	1,833,935	-0.11(-1.17%)
Sep 11, 2019	9.300	9.490	9.290	9.420	3,404,585	+0.27(+2.95%)
Sep 10, 2019	8.970	9.290	8.760	9.150	4,328,326	+0.17(+1.89%)
Sep 09, 2019	9.350	9.450	8.900	8.980	4,487,762	-0.15(-1.64%)
Sep 06, 2019	9.370	9.420	9.090	9.130	1,452,300	-0.12(-1.30%)
Sep 05, 2019	9.290	9.360	9.220	9.250	3,025,757	+0.04(+0.43%)
Sep 04, 2019	9.240	9.290	9.150	9.210	1,514,031	+0.19(+2.11%)

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.