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

2.730 -0.160 (-5.54%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.660 3.670 3.541 3.580 4,222,592 -0.25(-6.53%)
Apr 29, 2020 3.680 3.880 3.665 3.830 4,309,784 +0.14(+3.79%)
Apr 28, 2020 3.750 3.780 3.605 3.690 4,146,875 +0.08(+2.22%)
Apr 27, 2020 3.410 3.620 3.330 3.610 3,445,791 +0.31(+9.39%)
Apr 24, 2020 3.380 3.405 3.075 3.300 5,427,200 -0.23(-6.52%)
Apr 23, 2020 3.670 3.710 3.430 3.530 2,383,705 -0.07(-1.94%)
Apr 22, 2020 3.580 3.665 3.540 3.600 2,288,511 +0.14(+4.05%)
Apr 21, 2020 3.500 3.545 3.380 3.460 1,500,689 -0.13(-3.62%)
Apr 20, 2020 3.540 3.630 3.480 3.590 2,360,389 -0.03(-0.83%)
Apr 17, 2020 3.760 3.780 3.550 3.620 3,263,400 -0.05(-1.36%)
Apr 16, 2020 3.600 3.720 3.570 3.670 3,240,885 +0.05(+1.38%)
Apr 15, 2020 3.540 3.710 3.480 3.620 3,114,778 -0.01(-0.28%)
Apr 14, 2020 3.520 3.670 3.470 3.630 3,591,450 +0.17(+4.91%)
Apr 13, 2020 3.490 3.490 3.340 3.460 2,910,153 -0.10(-2.81%)
Apr 09, 2020 3.460 3.720 3.440 3.560 3,584,000 +0.21(+6.27%)
Apr 08, 2020 3.320 3.435 3.260 3.350 4,656,436 -0.01(-0.30%)
Apr 07, 2020 3.780 3.810 3.300 3.360 5,557,545 +0.05(+1.51%)
Apr 06, 2020 3.080 3.370 3.060 3.310 5,824,260 +0.45(+15.73%)
Apr 03, 2020 3.120 3.145 2.810 2.860 4,920,400 -0.23(-7.44%)
Apr 02, 2020 3.030 3.150 3.000 3.090 4,565,999 +0.13(+4.39%)
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.