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 31, 2018 5.820 5.850 5.650 5.780 1,756,108 +0.01(+0.17%)
May 30, 2018 5.720 5.860 5.550 5.770 3,659,421 +0.05(+0.87%)
May 29, 2018 5.880 5.955 5.680 5.720 2,749,075 -0.38(-6.23%)
May 25, 2018 6.100 6.100 6.100 0 -0.18(-2.87%)
May 24, 2018 5.890 6.330 5.890 6.280 4,351,883 +0.31(+5.19%)
May 23, 2018 6.020 6.040 5.930 5.970 2,273,782 -0.15(-2.45%)
May 22, 2018 6.070 6.160 5.955 6.120 2,433,633 +0.20(+3.38%)
May 21, 2018 6.010 6.035 5.755 5.920 2,058,293 +0.09(+1.54%)
May 18, 2018 5.710 5.845 5.700 5.830 6,494,390 -0.17(-2.83%)
May 17, 2018 6.160 6.180 5.880 6.000 5,730,242 -0.36(-5.66%)
May 16, 2018 6.630 6.630 6.350 6.360 1,494,455 -0.23(-3.49%)
May 15, 2018 6.660 6.710 6.555 6.590 1,671,371 -0.24(-3.51%)
May 14, 2018 6.720 6.920 6.605 6.830 2,546,513 +0.10(+1.49%)
May 11, 2018 6.750 6.880 6.490 6.730 3,534,500 -0.12(-1.75%)
May 10, 2018 6.960 7.115 6.750 6.850 2,042,191 +0.02(+0.29%)
May 09, 2018 6.570 6.850 6.510 6.830 3,221,585 +0.10(+1.49%)
May 08, 2018 6.750 6.800 6.645 6.730 2,772,737 -0.11(-1.61%)
May 07, 2018 6.870 7.085 6.800 6.840 1,822,963 -0.08(-1.16%)
May 04, 2018 6.770 6.995 6.770 6.920 1,918,594 -0.04(-0.57%)
May 03, 2018 7.000 7.180 6.920 6.960 2,962,361 +0.00(+0.00%)
May 02, 2018 7.060 7.100 6.870 6.960 3,863,543 -0.27(-3.73%)
May 01, 2018 7.300 7.300 7.025 7.230 2,163,121 +0.10(+1.40%)
Apr 30, 2018 7.390 7.400 7.100 7.130 3,026,958 -0.36(-4.81%)
Apr 27, 2018 7.600 7.640 7.455 7.490 2,049,307 -0.01(-0.13%)
Apr 26, 2018 7.480 7.570 7.360 7.500 1,761,220 +0.08(+1.08%)
Apr 25, 2018 7.330 7.450 7.160 7.420 2,354,677 -0.04(-0.54%)
Apr 24, 2018 7.430 7.550 7.370 7.460 3,068,990 +0.11(+1.50%)
Apr 23, 2018 7.510 7.520 7.285 7.350 3,886,899 -0.07(-0.94%)
Apr 20, 2018 7.250 7.440 7.120 7.420 3,991,834 +0.26(+3.63%)
Apr 19, 2018 7.260 7.490 6.880 7.160 10,508,876 +0.33(+4.83%)
Apr 18, 2018 6.320 6.860 6.310 6.830 4,380,073 +0.64(+10.34%)
Apr 17, 2018 6.000 6.270 5.950 6.190 3,999,310 -0.01(-0.16%)
Apr 16, 2018 6.320 6.320 6.150 6.200 2,563,482 -0.15(-2.36%)
Apr 13, 2018 6.550 6.560 6.320 6.350 2,658,618 -0.34(-5.08%)
Apr 12, 2018 6.720 6.765 6.620 6.690 1,851,236 +0.02(+0.30%)
Apr 11, 2018 6.350 6.735 6.340 6.670 4,949,499 +0.33(+5.21%)
Apr 10, 2018 6.260 6.400 6.195 6.340 5,256,852 +0.07(+1.12%)
Apr 09, 2018 6.630 6.680 6.250 6.270 3,674,072 -0.37(-5.57%)
Apr 06, 2018 6.440 6.660 6.360 6.640 4,211,093 +0.04(+0.61%)
Apr 05, 2018 6.990 7.050 6.575 6.600 4,136,437 -0.33(-4.76%)
Apr 04, 2018 6.840 6.950 6.790 6.930 1,557,414 -0.01(-0.14%)
Apr 03, 2018 6.980 7.005 6.785 6.940 1,994,677 +0.03(+0.43%)
Apr 02, 2018 6.980 7.055 6.890 6.910 2,030,366 -0.01(-0.14%)
Mar 29, 2018 6.920 6.920 6.920 0 +0.22(+3.28%)
Mar 28, 2018 6.890 6.890 6.690 6.700 2,338,338 -0.24(-3.46%)
Mar 27, 2018 6.940 7.020 6.820 6.940 2,335,982 -0.06(-0.86%)
Mar 26, 2018 7.290 7.290 6.950 7.000 2,157,519 -0.22(-3.05%)
Mar 23, 2018 7.420 7.465 7.210 7.220 3,653,772 -0.14(-1.90%)
Mar 22, 2018 7.330 7.590 7.310 7.360 2,913,980 -0.09(-1.21%)
Mar 21, 2018 7.390 7.460 7.270 7.450 2,630,902 +0.05(+0.68%)
Mar 20, 2018 7.600 7.660 7.370 7.400 2,088,992 -0.19(-2.50%)
Mar 19, 2018 7.490 7.660 7.470 7.590 1,761,508 -0.05(-0.65%)
Mar 16, 2018 7.330 7.665 7.260 7.640 5,289,589 -0.02(-0.26%)
Mar 15, 2018 7.890 7.925 7.640 7.660 3,099,688 -0.43(-5.32%)
Mar 14, 2018 8.250 8.295 8.050 8.090 2,199,010 -0.13(-1.58%)
Mar 13, 2018 8.260 8.330 8.190 8.220 2,164,325 -0.02(-0.24%)
Mar 12, 2018 8.220 8.250 8.130 8.240 1,973,414 +0.13(+1.60%)
Mar 09, 2018 7.760 8.110 7.750 8.110 4,136,352 +0.50(+6.57%)
Mar 08, 2018 7.700 7.730 7.570 7.610 3,807,997 -0.12(-1.55%)
Mar 07, 2018 7.765 7.510 7.730 7,456,383 +0.21(+2.79%)
Mar 06, 2018 7.550 7.600 7.450 7.520 8,567,572 -0.07(-0.92%)
Mar 05, 2018 8.180 8.190 7.570 7.590 16,073,067 -1.83(-19.43%)
Mar 02, 2018 9.120 9.440 9.060 9.420 1,823,739 +0.18(+1.95%)
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.