Skip to main content

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

3.275 +0.105 (+3.31%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.650 1.670 1.550 1.640 19,873,740 +0.15(+10.07%)
May 30, 2023 1.520 1.540 1.455 1.490 9,740,527 -0.07(-4.49%)
May 26, 2023 1.540 1.590 1.520 1.560 2,656,826 +0.02(+1.30%)
May 25, 2023 1.540 1.560 1.520 1.540 3,000,980 +0.03(+1.99%)
May 24, 2023 1.550 1.565 1.500 1.510 4,584,233 -0.09(-5.63%)
May 23, 2023 1.700 1.710 1.595 1.600 6,444,255 -0.07(-4.19%)
May 22, 2023 1.680 1.790 1.645 1.670 9,211,311 +0.00(+0.00%)
May 19, 2023 1.630 1.750 1.610 1.670 12,070,684 +0.03(+1.83%)
May 18, 2023 1.490 1.660 1.480 1.640 11,810,740 +0.14(+9.33%)
May 17, 2023 1.430 1.510 1.410 1.500 4,557,057 +0.12(+8.70%)
May 16, 2023 1.460 1.490 1.360 1.380 6,921,061 -0.16(-10.39%)
May 15, 2023 1.560 1.610 1.460 1.540 8,683,291 +0.01(+0.65%)
May 12, 2023 1.500 1.555 1.460 1.530 6,679,606 +0.00(+0.00%)
May 11, 2023 1.490 1.570 1.475 1.530 5,408,673 +0.08(+5.52%)
May 10, 2023 1.480 1.480 1.420 1.450 1,645,796 -0.01(-0.68%)
May 09, 2023 1.450 1.495 1.440 1.460 3,447,538 +0.04(+2.82%)
May 08, 2023 1.370 1.450 1.370 1.420 3,268,287 +0.07(+5.19%)
May 05, 2023 1.320 1.365 1.300 1.350 1,727,932 +0.04(+3.05%)
May 04, 2023 1.300 1.340 1.270 1.310 1,609,248 +0.02(+1.55%)
May 03, 2023 1.260 1.320 1.245 1.290 2,094,525 +0.05(+4.03%)
May 02, 2023 1.290 1.290 1.230 1.240 1,240,909 -0.02(-1.59%)
May 01, 2023 1.290 1.310 1.240 1.260 708,077 -0.03(-2.33%)
Apr 28, 2023 1.190 1.310 1.190 1.290 2,585,940 +0.10(+8.40%)
Apr 27, 2023 1.190 1.208 1.160 1.190 1,377,924 +0.00(+0.00%)
Apr 26, 2023 1.200 1.210 1.180 1.190 1,434,042 +0.00(+0.00%)
Apr 25, 2023 1.200 1.210 1.151 1.190 4,289,326 -0.03(-2.46%)
Apr 24, 2023 1.200 1.230 1.200 1.220 1,520,647 +0.02(+1.67%)
Apr 21, 2023 1.230 1.235 1.190 1.200 334,735 +0.01(+0.84%)
Apr 20, 2023 1.210 1.230 1.190 1.190 1,828,809 -0.02(-1.65%)
Apr 19, 2023 1.200 1.240 1.200 1.210 957,796 -0.02(-1.63%)
Apr 18, 2023 1.290 1.290 1.230 1.230 2,309,348 -0.06(-4.65%)
Apr 17, 2023 1.270 1.310 1.260 1.290 2,196,026 +0.00(+0.00%)
Apr 14, 2023 1.270 1.310 1.255 1.290 3,614,195 -0.02(-1.53%)
Apr 13, 2023 1.300 1.375 1.300 1.310 4,482,750 -0.08(-5.76%)
Apr 12, 2023 1.420 1.440 1.370 1.390 4,038,051 +0.01(+0.72%)
Apr 11, 2023 1.280 1.405 1.275 1.380 3,777,291 +0.14(+11.29%)
Apr 10, 2023 1.240 1.260 1.220 1.240 1,051,578 +0.00(+0.00%)
Apr 06, 2023 1.270 1.280 1.240 1.240 1,967,366 -0.01(-0.80%)
Apr 05, 2023 1.230 1.270 1.215 1.250 4,051,866 -0.02(-1.57%)
Apr 04, 2023 1.210 1.270 1.190 1.270 4,032,632 +0.06(+4.96%)
Apr 03, 2023 1.240 1.260 1.180 1.210 10,375,098 -0.07(-5.47%)
Mar 31, 2023 1.310 1.330 1.240 1.280 4,007,838 -0.03(-2.29%)
Mar 30, 2023 1.300 1.340 1.280 1.310 2,897,188 +0.06(+4.80%)
Mar 29, 2023 1.270 1.285 1.220 1.250 4,050,043 -0.01(-0.79%)
Mar 28, 2023 1.220 1.290 1.200 1.260 6,970,973 +0.05(+4.13%)
Mar 27, 2023 1.220 1.220 1.170 1.210 4,789,122 +0.00(+0.00%)
Mar 24, 2023 1.100 1.230 1.055 1.210 12,858,167 +0.12(+11.01%)
Mar 23, 2023 1.210 1.210 1.060 1.090 16,370,388 -0.12(-9.92%)
Mar 22, 2023 1.260 1.270 1.200 1.210 5,799,043 -0.07(-5.47%)
Mar 21, 2023 1.330 1.330 1.280 1.280 2,477,356 -0.05(-3.76%)
Mar 20, 2023 1.360 1.380 1.320 1.330 3,617,736 -0.04(-2.92%)
Mar 17, 2023 1.320 1.380 1.315 1.370 4,727,616 +0.07(+5.38%)
Mar 16, 2023 1.350 1.410 1.300 1.300 3,916,988 +0.00(+0.00%)
Mar 15, 2023 1.270 1.300 1.230 1.300 3,509,511 +0.01(+0.78%)
Mar 14, 2023 1.310 1.320 1.250 1.290 2,573,041 +0.01(+0.78%)
Mar 13, 2023 1.290 1.320 1.255 1.280 3,744,394 -0.02(-1.54%)
Mar 10, 2023 1.370 1.370 1.280 1.300 4,343,446 -0.08(-5.80%)
Mar 09, 2023 1.420 1.460 1.360 1.380 6,560,285 -0.05(-3.50%)
Mar 08, 2023 1.360 1.430 1.350 1.430 5,306,527 +0.08(+5.93%)
Mar 07, 2023 1.390 1.415 1.330 1.350 4,328,208 -0.07(-4.93%)
Mar 06, 2023 1.310 1.435 1.295 1.420 7,689,645 +0.09(+6.77%)
Mar 03, 2023 1.340 1.370 1.308 1.330 6,477,199 -0.01(-0.75%)
Mar 02, 2023 1.270 1.360 1.250 1.340 10,119,316 +0.06(+4.69%)
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.