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 (%)
Nov 30, 2020	4.130	4.180	4.090	4.110	3,324,472	-0.02(-0.48%)
Nov 27, 2020	4.150	4.170	4.110	4.130	780,600	-0.07(-1.67%)
Nov 25, 2020	4.200	4.285	4.185	4.200	1,629,700	+0.02(+0.48%)
Nov 24, 2020	4.100	4.200	4.070	4.180	2,353,475	+0.09(+2.20%)
Nov 23, 2020	4.050	4.100	3.992	4.090	3,031,209	+0.21(+5.41%)
Nov 20, 2020	3.900	3.947	3.880	3.880	4,187,000	-0.06(-1.52%)
Nov 19, 2020	3.960	4.000	3.900	3.940	2,640,843	-0.06(-1.50%)
Nov 18, 2020	4.060	4.110	3.990	4.000	2,751,050	+0.08(+2.04%)
Nov 17, 2020	3.710	3.950	3.700	3.920	3,986,951	+0.21(+5.66%)
Nov 16, 2020	3.690	3.740	3.620	3.710	2,928,080	+0.01(+0.27%)
Nov 13, 2020	3.570	3.700	3.540	3.700	2,316,300	+0.17(+4.82%)
Nov 12, 2020	3.620	3.700	3.515	3.530	2,479,668	-0.06(-1.67%)
Nov 11, 2020	3.640	3.670	3.560	3.590	2,290,129	-0.07(-1.91%)
Nov 10, 2020	3.710	3.730	3.540	3.660	3,005,027	+0.19(+5.48%)
Nov 09, 2020	3.480	3.520	3.410	3.470	3,516,608	+0.12(+3.58%)
Nov 06, 2020	3.220	3.350	3.190	3.350	2,197,200	+0.11(+3.40%)
Nov 05, 2020	3.110	3.245	3.085	3.240	1,690,572	+0.18(+5.88%)
Nov 04, 2020	3.050	3.110	3.005	3.060	1,996,538	+0.00(+0.00%)
Nov 03, 2020	2.990	3.060	2.960	3.060	6,731,190	+0.03(+0.99%)

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.