Skip to main content

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

3.265 +0.095 (+3.00%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.620 2.640 2.550 2.560 3,306,860 -0.10(-3.76%)
Jun 29, 2022 2.690 2.715 2.600 2.660 2,655,987 -0.03(-1.12%)
Jun 28, 2022 2.800 2.890 2.685 2.690 3,056,958 -0.08(-2.89%)
Jun 27, 2022 2.800 2.845 2.770 2.770 2,880,217 +0.04(+1.47%)
Jun 24, 2022 2.660 2.730 2.580 2.730 2,974,360 +0.09(+3.41%)
Jun 23, 2022 2.580 2.680 2.545 2.640 6,215,550 +0.14(+5.60%)
Jun 22, 2022 2.390 2.540 2.380 2.500 12,418,369 +0.15(+6.38%)
Jun 21, 2022 2.390 2.430 2.350 2.350 7,246,637 -0.06(-2.49%)
Jun 17, 2022 2.370 2.470 2.330 2.410 9,455,616 +0.03(+1.26%)
Jun 16, 2022 2.530 2.530 2.370 2.380 2,849,136 -0.18(-7.03%)
Jun 15, 2022 2.540 2.600 2.470 2.560 7,748,484 +0.03(+1.19%)
Jun 14, 2022 2.650 2.680 2.510 2.530 3,669,014 -0.13(-4.89%)
Jun 13, 2022 2.830 2.870 2.640 2.660 6,727,563 -0.28(-9.52%)
Jun 10, 2022 2.920 2.990 2.870 2.940 3,446,243 -0.04(-1.34%)
Jun 09, 2022 3.000 3.100 2.980 2.980 3,514,520 -0.01(-0.33%)
Jun 08, 2022 3.060 3.140 2.980 2.990 3,437,443 -0.08(-2.61%)
Jun 07, 2022 3.020 3.085 2.980 3.070 1,680,314 -0.05(-1.60%)
Jun 06, 2022 3.170 3.180 3.100 3.120 2,037,620 -0.02(-0.64%)
Jun 03, 2022 3.140 3.170 3.120 3.140 1,582,736 -0.04(-1.26%)
Jun 02, 2022 3.180 3.240 3.110 3.180 2,248,163 +0.00(+0.00%)
Jun 01, 2022 3.190 3.205 3.125 3.180 4,388,878 -0.04(-1.24%)
May 31, 2022 3.180 3.255 3.170 3.220 4,504,555 +0.02(+0.63%)
May 27, 2022 3.080 3.230 3.080 3.200 4,286,665 +0.17(+5.61%)
May 26, 2022 2.880 3.050 2.880 3.030 2,287,667 +0.10(+3.41%)
May 25, 2022 2.900 2.950 2.870 2.930 3,017,228 -0.03(-1.01%)
May 24, 2022 2.910 2.970 2.860 2.960 4,233,703 +0.01(+0.34%)
May 23, 2022 2.810 2.960 2.770 2.950 3,514,622 +0.19(+6.88%)
May 20, 2022 2.710 2.790 2.680 2.760 2,721,075 +0.01(+0.36%)
May 19, 2022 2.760 2.780 2.690 2.750 3,458,121 +0.02(+0.73%)
May 18, 2022 2.920 2.950 2.730 2.730 3,114,950 -0.16(-5.54%)
May 17, 2022 2.820 2.930 2.800 2.890 2,687,953 +0.13(+4.71%)
May 16, 2022 2.770 2.840 2.675 2.760 3,333,096 +0.01(+0.36%)
May 13, 2022 2.560 2.805 2.560 2.750 6,240,896 +0.31(+12.70%)
May 12, 2022 2.380 2.470 2.370 2.440 2,778,308 +0.02(+0.83%)
May 11, 2022 2.450 2.510 2.400 2.420 2,797,891 -0.04(-1.63%)
May 10, 2022 2.510 2.560 2.440 2.460 3,734,863 +0.07(+2.93%)
May 09, 2022 2.340 2.430 2.300 2.390 6,290,833 +0.00(+0.00%)
May 06, 2022 2.470 2.530 2.390 2.390 4,022,979 -0.18(-7.00%)
May 05, 2022 2.440 2.670 2.390 2.570 3,987,161 -0.24(-8.54%)
May 04, 2022 2.690 2.810 2.600 2.810 3,715,742 +0.09(+3.31%)
May 03, 2022 2.710 2.730 2.650 2.720 3,257,730 +0.08(+3.03%)
May 02, 2022 2.710 2.730 2.570 2.640 4,008,309 -0.16(-5.71%)
Apr 29, 2022 2.930 2.990 2.800 2.800 3,570,885 -0.06(-2.10%)
Apr 28, 2022 2.870 2.900 2.720 2.860 3,536,444 +0.05(+1.78%)
Apr 27, 2022 2.780 2.850 2.730 2.810 5,380,042 +0.09(+3.31%)
Apr 26, 2022 2.850 2.880 2.720 2.720 5,754,613 -0.19(-6.53%)
Apr 25, 2022 2.910 2.935 2.820 2.910 3,624,888 -0.14(-4.59%)
Apr 22, 2022 3.180 3.180 3.025 3.050 3,151,216 -0.14(-4.39%)
Apr 21, 2022 3.260 3.260 3.140 3.190 1,991,894 -0.06(-1.85%)
Apr 20, 2022 3.260 3.365 3.220 3.250 1,974,250 -0.03(-0.91%)
Apr 19, 2022 3.280 3.400 3.260 3.280 2,138,524 -0.02(-0.61%)
Apr 18, 2022 3.240 3.350 3.220 3.300 2,485,282 +0.02(+0.61%)
Apr 14, 2022 3.320 3.360 3.245 3.280 2,283,578 -0.09(-2.67%)
Apr 13, 2022 3.380 3.400 3.280 3.370 2,613,888 -0.06(-1.75%)
Apr 12, 2022 3.530 3.550 3.400 3.430 3,315,783 -0.04(-1.15%)
Apr 11, 2022 3.560 3.600 3.460 3.470 3,264,693 -0.25(-6.72%)
Apr 08, 2022 3.770 3.800 3.680 3.720 2,222,542 -0.08(-2.11%)
Apr 07, 2022 3.830 3.880 3.780 3.800 3,948,569 -0.02(-0.52%)
Apr 06, 2022 3.820 3.865 3.755 3.820 3,977,690 -0.07(-1.80%)
Apr 05, 2022 4.010 4.080 3.860 3.890 3,323,103 -0.16(-3.95%)
Apr 04, 2022 4.090 4.090 3.990 4.050 3,228,910 -0.08(-1.94%)
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.