Indicators

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

3.560 -0.140 (-3.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.880	6.050	5.755	6.020	5,046,800	-0.16(-2.59%)
Feb 27, 2020	6.220	6.430	6.150	6.180	4,491,660	-0.21(-3.29%)
Feb 26, 2020	6.580	6.630	6.320	6.390	3,374,564	-0.18(-2.74%)
Feb 25, 2020	6.680	6.700	6.505	6.570	1,174,916	-0.13(-1.94%)
Feb 24, 2020	6.730	6.800	6.640	6.700	1,503,781	-0.22(-3.18%)
Feb 21, 2020	6.890	7.000	6.860	6.920	1,784,800	-0.07(-1.00%)
Feb 20, 2020	7.080	7.120	6.910	6.990	1,848,938	-0.16(-2.24%)
Feb 19, 2020	7.000	7.180	6.980	7.150	2,110,194	+0.13(+1.85%)
Feb 18, 2020	6.990	7.080	6.980	7.020	2,682,641	-0.15(-2.09%)
Feb 14, 2020	7.190	7.225	7.110	7.170	1,224,900	-0.02(-0.28%)
Feb 13, 2020	7.130	7.225	7.080	7.190	1,163,815	+0.01(+0.14%)
Feb 12, 2020	7.220	7.315	7.145	7.180	1,673,536	+0.04(+0.56%)
Feb 11, 2020	7.220	7.275	7.080	7.140	2,137,352	+0.01(+0.14%)
Feb 10, 2020	7.100	7.200	7.050	7.130	2,596,180	-0.16(-2.19%)
Feb 07, 2020	7.250	7.346	7.130	7.290	2,810,900	-0.12(-1.62%)
Feb 06, 2020	7.630	7.640	7.410	7.410	2,083,158	-0.12(-1.59%)
Feb 05, 2020	7.640	7.670	7.470	7.530	3,294,982	+0.03(+0.40%)
Feb 04, 2020	7.520	7.690	7.480	7.500	1,726,478	+0.07(+0.94%)

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.