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

5.770 USD -0.170 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.880 4.935 4.820 4.930 5,319,713 +0.02(+0.41%)
May 27, 2021 4.900 5.000 4.850 4.910 8,292,827 +0.10(+2.08%)
May 26, 2021 4.850 4.875 4.730 4.810 4,583,466 -0.04(-0.82%)
May 25, 2021 5.030 5.050 4.820 4.850 6,300,556 -0.09(-1.82%)
May 24, 2021 4.840 5.015 4.750 4.940 8,987,279 -0.11(-2.18%)
May 21, 2021 4.550 5.170 4.535 5.050 26,189,077 +0.69(+15.83%)
May 20, 2021 4.170 4.385 4.075 4.360 8,127,097 +0.16(+3.81%)
May 19, 2021 4.050 4.280 4.048 4.200 14,249,529 +0.15(+3.70%)
May 18, 2021 3.950 4.050 3.890 4.050 7,302,085 +0.06(+1.50%)
May 17, 2021 3.900 4.020 3.870 3.990 5,784,255 +0.00(+0.00%)
May 14, 2021 3.920 4.000 3.900 3.990 2,762,636 +0.12(+3.10%)
May 13, 2021 3.930 3.965 3.811 3.870 6,217,205 -0.10(-2.52%)
May 12, 2021 4.040 4.079 3.970 3.970 5,090,580 -0.12(-2.93%)
May 11, 2021 4.040 4.115 4.030 4.090 3,280,168 -0.05(-1.21%)
May 10, 2021 4.070 4.150 4.010 4.140 2,609,374 +0.10(+2.48%)
May 07, 2021 3.990 4.040 3.940 4.040 1,722,138 +0.03(+0.75%)
May 06, 2021 4.040 4.110 3.970 4.010 3,679,789 +0.08(+2.04%)
May 05, 2021 3.845 3.940 3.820 3.930 2,568,140 +0.14(+3.69%)
May 04, 2021 3.830 3.860 3.770 3.790 3,705,582 -0.05(-1.30%)
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.