Indicators

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

3.610 +0.080 (+2.27%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.100	4.240		4.190	2,808,074	-0.03(-0.71%)
Jan 28, 2022	4.200	4.250	4.140	4.220	1,577,377	-0.02(-0.47%)
Jan 27, 2022	4.280	4.365	4.210	4.240	3,445,444	+0.06(+1.44%)
Jan 26, 2022	4.220	4.305	4.170	4.180	2,434,720	-0.08(-1.88%)
Jan 25, 2022	4.140	4.290	4.110	4.260	1,527,801	+0.07(+1.67%)
Jan 24, 2022	4.140	4.216	3.990	4.190	2,595,115	-0.05(-1.18%)
Jan 21, 2022	4.230	4.285	4.195	4.240	2,256,468	-0.07(-1.62%)
Jan 20, 2022	4.420	4.470	4.285	4.310	2,583,390	-0.11(-2.49%)
Jan 19, 2022	4.300	4.425	4.254	4.420	3,991,080	+0.22(+5.24%)
Jan 18, 2022	4.300	4.390	4.150	4.200	4,132,208	-0.18(-4.11%)
Jan 14, 2022				4.380	0	+0.04(+0.92%)
Jan 13, 2022	4.430	4.490	4.340	4.340	3,516,893	-0.01(-0.23%)
Jan 12, 2022	4.210	4.360	4.200	4.350	2,686,534	+0.16(+3.82%)
Jan 11, 2022	4.030	4.190	3.990	4.190	2,243,420	+0.04(+0.96%)
Jan 10, 2022	4.260	4.270	4.090	4.150	2,163,470	-0.09(-2.12%)
Jan 07, 2022	4.280	4.405	4.180	4.240	3,942,494	+0.05(+1.19%)
Jan 06, 2022	3.970	4.260	3.965	4.190	6,467,552	+0.23(+5.81%)
Jan 05, 2022	4.110	4.220	3.955	3.960	4,611,528	+0.03(+0.76%)
Jan 04, 2022	3.890	3.990	3.875	3.930	2,999,880	-0.18(-4.38%)

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.