Skip to main content

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

3.480 -0.080 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 3.560 3.560 3.445 3.480 2,207,274 -0.08(-2.25%)
Jun 11, 2024 3.470 3.575 3.460 3.560 1,599,664 +0.11(+3.19%)
Jun 10, 2024 3.420 3.475 3.391 3.450 1,725,725 +0.00(+0.00%)
Jun 07, 2024 3.470 3.565 3.450 3.450 4,128,180 -0.08(-2.27%)
Jun 06, 2024 3.490 3.540 3.440 3.530 2,444,191 +0.07(+2.02%)
Jun 05, 2024 3.470 3.490 3.410 3.460 1,634,093 +0.00(+0.00%)
Jun 04, 2024 3.490 3.530 3.420 3.460 2,348,720 -0.13(-3.62%)
Jun 03, 2024 3.540 3.620 3.530 3.590 1,220,489 -0.04(-1.10%)
May 31, 2024 3.700 3.700 3.560 3.630 3,147,214 -0.06(-1.63%)
May 30, 2024 3.720 3.740 3.660 3.690 751,471 +0.01(+0.27%)
May 29, 2024 3.720 3.740 3.640 3.680 1,757,318 -0.07(-1.87%)
May 28, 2024 3.820 3.850 3.730 3.750 2,383,804 +0.02(+0.54%)
May 24, 2024 3.750 3.788 3.700 3.730 2,306,440 +0.00(+0.00%)
May 23, 2024 3.760 3.780 3.690 3.730 1,808,201 +0.00(+0.00%)
May 22, 2024 3.820 3.830 3.710 3.730 2,357,520 -0.11(-2.86%)
May 21, 2024 3.870 3.880 3.775 3.840 1,526,554 -0.03(-0.78%)
May 20, 2024 3.810 3.890 3.800 3.870 3,333,461 +0.09(+2.38%)
May 17, 2024 3.770 3.830 3.770 3.780 3,841,118 +0.04(+1.07%)
May 16, 2024 3.660 3.750 3.660 3.740 2,753,601 +0.09(+2.47%)
May 15, 2024 3.630 3.670 3.580 3.650 3,257,395 +0.06(+1.67%)
May 14, 2024 3.560 3.650 3.540 3.590 1,737,593 +0.06(+1.70%)
May 13, 2024 3.490 3.570 3.470 3.530 2,998,243 -0.03(-0.84%)
May 10, 2024 3.700 3.710 3.540 3.560 3,236,993 -0.14(-3.78%)
May 09, 2024 3.610 3.720 3.570 3.700 3,057,554 -0.02(-0.54%)
May 08, 2024 3.590 3.800 3.550 3.720 12,907,377 +0.36(+10.71%)
May 07, 2024 3.270 3.380 3.260 3.360 5,316,452 +0.15(+4.67%)
May 06, 2024 3.230 3.310 3.150 3.210 7,070,952 -0.12(-3.60%)
May 03, 2024 3.320 3.420 3.310 3.330 6,201,116 +0.03(+0.91%)
May 02, 2024 3.360 3.390 3.300 3.300 3,681,428 -0.03(-0.90%)
May 01, 2024 3.300 3.395 3.245 3.330 1,535,419 +0.04(+1.22%)
Apr 30, 2024 3.350 3.380 3.273 3.290 1,949,951 -0.11(-3.24%)
Apr 29, 2024 3.450 3.460 3.380 3.400 2,432,616 -0.05(-1.45%)
Apr 26, 2024 3.430 3.500 3.425 3.450 2,050,772 +0.08(+2.37%)
Apr 25, 2024 3.330 3.410 3.310 3.370 2,340,295 -0.02(-0.59%)
Apr 24, 2024 3.390 3.428 3.350 3.390 3,596,940 -0.04(-1.17%)
Apr 23, 2024 3.280 3.470 3.275 3.430 4,320,204 +0.09(+2.69%)
Apr 22, 2024 3.270 3.360 3.210 3.340 5,264,562 +0.06(+1.83%)
Apr 19, 2024 3.260 3.345 3.250 3.280 2,517,524 +0.01(+0.31%)
Apr 18, 2024 3.240 3.275 3.150 3.270 3,107,018 +0.01(+0.31%)
Apr 17, 2024 3.410 3.410 3.242 3.260 3,326,072 -0.14(-4.12%)
Apr 16, 2024 3.440 3.455 3.340 3.400 4,075,510 -0.07(-2.02%)
Apr 15, 2024 3.350 3.520 3.310 3.470 5,646,349 +0.28(+8.78%)
Apr 12, 2024 3.260 3.280 3.135 3.190 3,741,708 -0.14(-4.20%)
Apr 11, 2024 3.330 3.360 3.220 3.330 3,139,133 -0.02(-0.60%)
Apr 10, 2024 3.330 3.390 3.311 3.350 3,146,634 -0.11(-3.18%)
Apr 09, 2024 3.390 3.520 3.390 3.460 3,842,139 +0.10(+2.98%)
Apr 08, 2024 3.250 3.380 3.245 3.360 8,150,349 +0.13(+4.02%)
Apr 05, 2024 3.200 3.260 3.180 3.230 7,881,930 +0.05(+1.57%)
Apr 04, 2024 3.210 3.260 3.155 3.180 7,286,483 -0.01(-0.31%)
Apr 03, 2024 3.120 3.209 3.065 3.190 2,960,961 +0.04(+1.27%)
Apr 02, 2024 3.160 3.180 3.120 3.150 2,468,040 +0.00(+0.00%)
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.