Skip to main content

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

4.160 +0.020 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 4.180 4.210 4.120 4.160 1,395,837 +0.02(+0.48%)
Jul 12, 2024 4.090 4.190 4.085 4.140 1,621,036 +0.07(+1.72%)
Jul 11, 2024 4.060 4.080 4.000 4.070 2,003,849 -0.01(-0.25%)
Jul 10, 2024 4.090 4.145 4.070 4.080 1,801,652 -0.02(-0.49%)
Jul 09, 2024 4.160 4.190 4.100 4.100 1,600,153 -0.04(-0.97%)
Jul 08, 2024 4.130 4.185 4.100 4.140 1,776,580 -0.06(-1.43%)
Jul 05, 2024 4.180 4.245 4.155 4.200 1,053,871 +0.07(+1.69%)
Jul 03, 2024 4.220 4.240 4.060 4.130 1,625,970 -0.07(-1.67%)
Jul 02, 2024 4.080 4.200 4.080 4.200 2,249,748 +0.13(+3.19%)
Jul 01, 2024 4.070 4.125 4.040 4.070 2,701,591 +0.00(+0.00%)
Jun 28, 2024 3.990 4.085 3.930 4.070 4,319,567 +0.05(+1.24%)
Jun 27, 2024 3.900 4.030 3.900 4.020 3,145,164 +0.18(+4.69%)
Jun 26, 2024 3.820 3.860 3.800 3.840 1,723,514 +0.00(+0.00%)
Jun 25, 2024 3.850 3.890 3.800 3.840 4,160,940 -0.03(-0.78%)
Jun 24, 2024 3.870 3.910 3.820 3.870 3,674,101 +0.04(+1.04%)
Jun 21, 2024 3.770 3.830 3.735 3.830 3,764,000 +0.11(+2.96%)
Jun 20, 2024 3.700 3.798 3.690 3.720 3,606,466 +0.18(+5.08%)
Jun 18, 2024 3.450 3.550 3.450 3.540 2,329,782 +0.17(+5.04%)
Jun 17, 2024 3.440 3.455 3.360 3.370 2,113,440 -0.10(-2.88%)
Jun 14, 2024 3.460 3.520 3.445 3.470 1,131,673 -0.01(-0.29%)
Jun 13, 2024 3.460 3.490 3.410 3.480 1,321,574 +0.00(+0.00%)
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%)
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.