Indicators

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

3.730 -0.110 (-2.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.790	5.830	5.440	5.480	8,182,708	-0.39(-6.64%)
Feb 27, 2019	5.820	5.900	5.800	5.870	2,029,069	-0.01(-0.17%)
Feb 26, 2019	5.920	5.945	5.850	5.880	1,838,384	-0.09(-1.51%)
Feb 25, 2019	6.050	6.050	5.920	5.970	2,406,521	-0.03(-0.50%)
Feb 22, 2019	5.970	6.000	5.910	6.000	2,533,900	+0.08(+1.35%)
Feb 21, 2019	6.020	6.030	5.900	5.920	1,557,417	-0.18(-2.95%)
Feb 20, 2019	6.030	6.160	6.000	6.100	3,255,955	+0.08(+1.33%)
Feb 19, 2019	6.030	6.070	6.010	6.020	2,237,183	-0.17(-2.75%)
Feb 15, 2019	6.270	6.290	6.130	6.190	1,752,900	+0.03(+0.49%)
Feb 14, 2019	5.950	6.205	5.820	6.160	4,013,732	+0.15(+2.50%)
Feb 13, 2019	6.120	6.180	6.000	6.010	4,060,660	-0.32(-5.06%)
Feb 12, 2019	6.280	6.350	6.255	6.330	1,506,823	+0.11(+1.77%)
Feb 11, 2019	6.240	6.265	6.140	6.220	3,278,302	-0.09(-1.43%)
Feb 08, 2019	6.260	6.385	6.150	6.310	4,388,400	-0.02(-0.32%)
Feb 07, 2019	6.220	6.365	6.140	6.330	7,443,198	-0.28(-4.24%)
Feb 06, 2019	6.655	6.750	6.535	6.610	6,240,436	-0.38(-5.44%)
Feb 05, 2019	6.700	7.000	6.700	6.990	8,535,301	+0.48(+7.37%)
Feb 04, 2019	6.540	6.625	6.480	6.510	2,069,275	-0.08(-1.21%)

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.