Indicators

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

3.450 +0.080 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.880	4.935	4.820	4.930	5,319,713	+0.02(+0.41%)
May 27, 2021	4.900	5.000	4.850	4.910	8,292,827	+0.10(+2.08%)
May 26, 2021	4.850	4.875	4.730	4.810	4,583,466	-0.04(-0.82%)
May 25, 2021	5.030	5.050	4.820	4.850	6,300,556	-0.09(-1.82%)
May 24, 2021	4.840	5.015	4.750	4.940	8,987,279	-0.11(-2.18%)
May 21, 2021	4.550	5.170	4.535	5.050	26,189,076	+0.69(+15.83%)
May 20, 2021	4.170	4.385	4.075	4.360	8,127,097	+0.16(+3.81%)
May 19, 2021	4.050	4.280	4.048	4.200	14,249,529	+0.15(+3.70%)
May 18, 2021	3.950	4.050	3.890	4.050	7,302,085	+0.06(+1.50%)
May 17, 2021	3.900	4.020	3.870	3.990	5,784,255	+0.00(+0.00%)
May 14, 2021	3.920	4.000	3.900	3.990	2,762,636	+0.12(+3.10%)
May 13, 2021	3.930	3.965	3.811	3.870	6,217,205	-0.10(-2.52%)
May 12, 2021	4.040	4.079	3.970	3.970	5,090,580	-0.12(-2.93%)
May 11, 2021	4.040	4.115	4.030	4.090	3,280,168	-0.05(-1.21%)
May 10, 2021	4.070	4.150	4.010	4.140	2,609,374	+0.10(+2.48%)
May 07, 2021	3.990	4.040	3.940	4.040	1,722,138	+0.03(+0.75%)
May 06, 2021	4.040	4.110	3.970	4.010	3,679,789	+0.08(+2.04%)
May 05, 2021	3.845	3.940	3.820	3.930	2,568,140	+0.14(+3.69%)
May 04, 2021	3.830	3.860	3.770	3.790	3,705,582	-0.05(-1.30%)

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.