Indicators

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

3.450 +0.080 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.300	4.360	4.140	4.280	4,444,800	+0.01(+0.23%)
May 28, 2020	4.350	4.390	4.260	4.270	2,596,735	-0.14(-3.17%)
May 27, 2020	4.420	4.440	4.300	4.410	2,909,282	+0.18(+4.26%)
May 26, 2020	4.150	4.420	4.150	4.230	3,711,109	+0.32(+8.18%)
May 22, 2020	3.960	4.000	3.880	3.910	3,048,900	-0.01(-0.26%)
May 21, 2020	3.990	4.050	3.885	3.920	3,309,630	-0.05(-1.26%)
May 20, 2020	3.900	3.995	3.860	3.970	3,462,301	+0.14(+3.66%)
May 19, 2020	3.880	4.010	3.820	3.830	3,548,142	-0.02(-0.52%)
May 18, 2020	4.020	4.080	3.830	3.850	4,786,531	-0.04(-1.03%)
May 15, 2020	3.940	4.005	3.772	3.890	3,104,400	-0.08(-2.02%)
May 14, 2020	3.820	3.970	3.680	3.970	6,215,521	+0.10(+2.58%)
May 13, 2020	3.550	3.870	3.490	3.870	5,716,573	+0.37(+10.57%)
May 12, 2020	3.600	3.690	3.490	3.500	4,143,369	-0.06(-1.69%)
May 11, 2020	3.510	3.740	3.490	3.560	5,367,871	+0.24(+7.23%)
May 08, 2020	3.210	3.320	3.160	3.320	4,662,300	+0.15(+4.73%)
May 07, 2020	3.250	3.350	3.140	3.170	3,757,606	-0.05(-1.55%)
May 06, 2020	3.310	3.330	3.180	3.220	3,031,124	-0.09(-2.72%)
May 05, 2020	3.470	3.520	3.280	3.310	2,113,547	-0.02(-0.60%)
May 04, 2020	3.400	3.420	3.270	3.330	2,565,062	-0.11(-3.20%)

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.