Indicators

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

3.720 +0.360 (+10.71%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.000	4.080	3.910	3.930	2,964,700	-0.07(-1.75%)
Jan 28, 2021	3.920	4.050	3.920	4.000	3,217,119	+0.09(+2.30%)
Jan 27, 2021	3.880	3.990	3.830	3.910	4,867,399	+0.06(+1.56%)
Jan 26, 2021	3.800	3.910	3.800	3.850	4,183,686	+0.12(+3.22%)
Jan 25, 2021	3.810	3.830	3.700	3.730	1,559,235	-0.09(-2.36%)
Jan 22, 2021	3.730	3.820	3.710	3.820	5,440,300	+0.04(+1.06%)
Jan 21, 2021	3.830	3.850	3.710	3.780	2,981,016	-0.09(-2.33%)
Jan 20, 2021	3.870	3.890	3.810	3.870	2,541,099	+0.03(+0.78%)
Jan 19, 2021	3.900	3.900	3.830	3.840	4,620,370	-0.15(-3.76%)
Jan 15, 2021	4.000	4.040	3.940	3.990	8,077,700	-0.12(-2.92%)
Jan 14, 2021	4.060	4.160	4.020	4.110	2,634,953	+0.09(+2.24%)
Jan 13, 2021	4.040	4.080	3.960	4.020	3,740,691	-0.01(-0.25%)
Jan 12, 2021	3.980	4.110	3.980	4.030	5,389,028	+0.07(+1.77%)
Jan 11, 2021	3.940	3.975	3.920	3.960	7,593,067	-0.11(-2.70%)
Jan 08, 2021	4.150	4.150	4.030	4.070	1,645,600	-0.02(-0.49%)
Jan 07, 2021	4.030	4.110	3.990	4.090	8,373,164	+0.05(+1.24%)
Jan 06, 2021	4.020	4.110	3.980	4.040	5,221,917	-0.03(-0.74%)
Jan 05, 2021	4.010	4.100	3.990	4.070	2,882,107	-0.01(-0.25%)

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.