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

5.710 USD -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 5.790 5.800 5.640 5.710 4,509,729 -0.01(-0.17%)
Jun 17, 2021 5.840 5.870 5.680 5.720 2,794,276 -0.05(-0.87%)
Jun 16, 2021 5.820 5.860 5.700 5.770 5,586,987 -0.17(-2.86%)
Jun 15, 2021 5.680 6.075 5.570 5.940 9,749,555 +0.20(+3.48%)
Jun 14, 2021 5.740 5.880 5.700 5.740 3,380,204 +0.02(+0.35%)
Jun 11, 2021 5.740 5.760 5.495 5.720 6,044,486 +0.24(+4.38%)
Jun 10, 2021 5.400 5.515 5.370 5.480 4,315,313 +0.07(+1.29%)
Jun 09, 2021 5.460 5.540 5.370 5.410 2,210,863 -0.08(-1.46%)
Jun 08, 2021 5.620 5.630 5.400 5.490 2,990,799 -0.12(-2.14%)
Jun 07, 2021 5.700 5.815 5.570 5.610 5,187,324 -0.11(-1.92%)
Jun 04, 2021 5.580 5.730 5.460 5.720 7,530,159 +0.01(+0.18%)
Jun 03, 2021 5.740 5.900 5.680 5.710 2,794,397 -0.04(-0.70%)
Jun 02, 2021 5.390 5.907 5.385 5.750 12,186,477 +0.32(+5.89%)
Jun 01, 2021 5.000 5.540 4.980 5.430 13,794,610 +0.50(+10.14%)
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%)
May 03, 2021 3.790 3.870 3.770 3.840 6,368,873 -0.04(-1.03%)
Apr 30, 2021 3.980 3.980 3.860 3.880 2,783,600 -0.13(-3.24%)
Apr 29, 2021 4.050 4.070 3.995 4.010 2,381,943 -0.03(-0.74%)
Apr 28, 2021 4.100 4.120 4.010 4.040 2,599,913 -0.06(-1.46%)
Apr 27, 2021 4.240 4.270 4.040 4.100 5,798,191 -0.21(-4.87%)
Apr 26, 2021 4.350 4.365 4.280 4.310 2,603,775 -0.02(-0.46%)
Apr 23, 2021 4.430 4.430 4.310 4.330 1,948,100 +0.05(+1.17%)
Apr 22, 2021 4.340 4.350 4.280 4.280 3,841,009 -0.05(-1.15%)
Apr 21, 2021 4.350 4.390 4.300 4.330 1,137,092 +0.01(+0.23%)
Apr 20, 2021 4.340 4.430 4.310 4.320 1,777,697 -0.03(-0.69%)
Apr 19, 2021 4.210 4.450 4.200 4.350 3,318,399 +0.09(+2.11%)
Apr 16, 2021 4.320 4.320 4.233 4.260 1,919,000 -0.09(-2.07%)
Apr 15, 2021 4.350 4.380 4.290 4.350 2,222,919 +0.05(+1.16%)
Apr 14, 2021 4.320 4.370 4.270 4.300 1,612,560 -0.01(-0.23%)
Apr 13, 2021 4.260 4.360 4.250 4.310 2,107,877 +0.01(+0.23%)
Apr 12, 2021 4.300 4.350 4.280 4.300 1,443,491 +0.02(+0.47%)
Apr 09, 2021 4.350 4.375 4.250 4.280 1,646,600 -0.14(-3.17%)
Apr 08, 2021 4.370 4.450 4.345 4.420 2,043,545 +0.08(+1.84%)
Apr 07, 2021 4.450 4.460 4.310 4.340 1,717,639 -0.06(-1.36%)
Apr 06, 2021 4.400 4.430 4.350 4.400 1,966,370 -0.03(-0.68%)
Apr 05, 2021 4.450 4.490 4.370 4.430 2,415,977 +0.10(+2.31%)
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.