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

5.770 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.000 4.080 3.910 3.930 2,964,700 -0.07(-1.75%)
Jan 28, 2021 3.920 4.050 3.920 4.000 3,217,119 +0.09(+2.30%)
Jan 27, 2021 3.880 3.990 3.830 3.910 4,867,399 +0.06(+1.56%)
Jan 26, 2021 3.800 3.910 3.800 3.850 4,183,686 +0.12(+3.22%)
Jan 25, 2021 3.810 3.830 3.700 3.730 1,559,235 -0.09(-2.36%)
Jan 22, 2021 3.730 3.820 3.710 3.820 5,440,300 +0.04(+1.06%)
Jan 21, 2021 3.830 3.850 3.710 3.780 2,981,016 -0.09(-2.33%)
Jan 20, 2021 3.870 3.890 3.810 3.870 2,541,099 +0.03(+0.78%)
Jan 19, 2021 3.900 3.900 3.830 3.840 4,620,370 -0.15(-3.76%)
Jan 15, 2021 4.000 4.040 3.940 3.990 8,077,700 -0.12(-2.92%)
Jan 14, 2021 4.060 4.160 4.020 4.110 2,634,953 +0.09(+2.24%)
Jan 13, 2021 4.040 4.080 3.960 4.020 3,740,691 -0.01(-0.25%)
Jan 12, 2021 3.980 4.110 3.980 4.030 5,389,028 +0.07(+1.77%)
Jan 11, 2021 3.940 3.975 3.920 3.960 7,593,067 -0.11(-2.70%)
Jan 08, 2021 4.150 4.150 4.030 4.070 1,645,600 -0.02(-0.49%)
Jan 07, 2021 4.030 4.110 3.990 4.090 8,373,164 +0.05(+1.24%)
Jan 06, 2021 4.020 4.110 3.980 4.040 5,221,917 -0.03(-0.74%)
Jan 05, 2021 4.010 4.100 3.990 4.070 2,882,107 -0.01(-0.25%)
Jan 04, 2021 4.290 4.320 4.060 4.080 5,315,235 -0.12(-2.86%)
Dec 31, 2020 4.200 4.200 4.200 1,579,709 -0.07(-1.64%)
Dec 30, 2020 4.330 4.360 4.260 4.270 1,579,709 -0.08(-1.84%)
Dec 29, 2020 4.360 4.400 4.320 4.350 1,880,584 +0.02(+0.46%)
Dec 28, 2020 4.300 4.330 4.260 4.330 3,814,562 +0.01(+0.23%)
Dec 24, 2020 4.310 4.320 4.225 4.320 666,500 -0.02(-0.46%)
Dec 23, 2020 4.320 4.360 4.270 4.340 1,425,323 +0.04(+0.93%)
Dec 22, 2020 4.370 4.390 4.290 4.300 1,478,490 -0.01(-0.23%)
Dec 21, 2020 4.280 4.380 4.210 4.310 3,666,204 -0.06(-1.37%)
Dec 18, 2020 4.420 4.450 4.335 4.370 2,179,500 +0.05(+1.16%)
Dec 17, 2020 4.380 4.390 4.290 4.320 2,243,446 -0.06(-1.37%)
Dec 16, 2020 4.330 4.400 4.280 4.380 1,759,578 +0.06(+1.39%)
Dec 15, 2020 4.250 4.330 4.220 4.320 1,879,327 +0.02(+0.47%)
Dec 14, 2020 4.330 4.340 4.270 4.300 3,160,106 -0.08(-1.83%)
Dec 11, 2020 4.310 4.422 4.275 4.380 1,550,000 -0.03(-0.68%)
Dec 10, 2020 4.370 4.495 4.355 4.410 2,932,449 +0.01(+0.23%)
Dec 09, 2020 4.500 4.520 4.400 4.400 2,444,694 -0.12(-2.65%)
Dec 08, 2020 4.590 4.740 4.490 4.520 4,621,966 +0.34(+8.13%)
Dec 07, 2020 4.110 4.320 4.090 4.180 2,491,995 +0.02(+0.48%)
Dec 04, 2020 4.240 4.250 4.150 4.160 3,617,200 -0.05(-1.19%)
Dec 03, 2020 4.120 4.270 4.110 4.210 5,487,687 +0.06(+1.45%)
Dec 02, 2020 4.170 4.220 4.100 4.150 4,551,672 -0.02(-0.48%)
Dec 01, 2020 4.210 4.210 4.110 4.170 3,360,666 +0.06(+1.46%)
Nov 30, 2020 4.130 4.180 4.090 4.110 3,324,472 -0.02(-0.48%)
Nov 27, 2020 4.150 4.170 4.110 4.130 780,600 -0.07(-1.67%)
Nov 25, 2020 4.200 4.285 4.185 4.200 1,629,700 +0.02(+0.48%)
Nov 24, 2020 4.100 4.200 4.070 4.180 2,353,475 +0.09(+2.20%)
Nov 23, 2020 4.050 4.100 3.992 4.090 3,031,209 +0.21(+5.41%)
Nov 20, 2020 3.900 3.947 3.880 3.880 4,187,000 -0.06(-1.52%)
Nov 19, 2020 3.960 4.000 3.900 3.940 2,640,843 -0.06(-1.50%)
Nov 18, 2020 4.060 4.110 3.990 4.000 2,751,050 +0.08(+2.04%)
Nov 17, 2020 3.710 3.950 3.700 3.920 3,986,951 +0.21(+5.66%)
Nov 16, 2020 3.690 3.740 3.620 3.710 2,928,080 +0.01(+0.27%)
Nov 13, 2020 3.570 3.700 3.540 3.700 2,316,300 +0.17(+4.82%)
Nov 12, 2020 3.620 3.700 3.515 3.530 2,479,668 -0.06(-1.67%)
Nov 11, 2020 3.640 3.670 3.560 3.590 2,290,129 -0.07(-1.91%)
Nov 10, 2020 3.710 3.730 3.540 3.660 3,005,027 +0.19(+5.48%)
Nov 09, 2020 3.480 3.520 3.410 3.470 3,516,608 +0.12(+3.58%)
Nov 06, 2020 3.220 3.350 3.190 3.350 2,197,200 +0.11(+3.40%)
Nov 05, 2020 3.110 3.245 3.085 3.240 1,690,572 +0.18(+5.88%)
Nov 04, 2020 3.050 3.110 3.005 3.060 1,996,538 +0.00(+0.00%)
Nov 03, 2020 2.990 3.060 2.960 3.060 6,731,190 +0.03(+0.99%)
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.