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

5.810 USD +0.110 (+1.93%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.420 4.505 4.380 4.490 3,094,782 +0.06(+1.35%)
Mar 30, 2021 4.370 4.460 4.320 4.430 2,822,193 +0.10(+2.31%)
Mar 29, 2021 4.230 4.340 4.210 4.330 2,040,525 +0.04(+0.93%)
Mar 26, 2021 4.340 4.365 4.215 4.290 2,303,700 -0.05(-1.15%)
Mar 25, 2021 4.230 4.365 4.225 4.340 2,669,778 +0.03(+0.70%)
Mar 24, 2021 4.440 4.545 4.255 4.310 3,459,162 -0.17(-3.79%)
Mar 23, 2021 4.630 4.690 4.420 4.480 4,079,002 -0.17(-3.66%)
Mar 22, 2021 4.700 4.700 4.550 4.650 2,316,435 -0.02(-0.43%)
Mar 19, 2021 4.530 4.750 4.530 4.670 3,214,600 +0.18(+4.01%)
Mar 18, 2021 4.440 4.579 4.425 4.490 2,741,381 -0.02(-0.44%)
Mar 17, 2021 4.370 4.540 4.310 4.510 2,764,782 +0.09(+2.04%)
Mar 16, 2021 4.490 4.490 4.360 4.420 2,483,731 -0.03(-0.67%)
Mar 15, 2021 4.420 4.550 4.375 4.450 2,631,838 -0.09(-1.98%)
Mar 12, 2021 4.400 4.590 4.385 4.540 2,331,500 +0.03(+0.67%)
Mar 11, 2021 4.360 4.550 4.345 4.510 3,547,719 +0.20(+4.64%)
Mar 10, 2021 4.260 4.320 4.120 4.310 4,537,786 +0.07(+1.65%)
Mar 09, 2021 4.140 4.290 4.120 4.240 4,351,299 +0.17(+4.18%)
Mar 08, 2021 4.160 4.220 4.020 4.070 5,025,257 -0.12(-2.86%)
Mar 05, 2021 4.190 4.310 4.160 4.190 7,102,200 +0.15(+3.71%)
Mar 04, 2021 4.030 4.180 3.970 4.040 5,465,876 +0.15(+3.86%)
Mar 03, 2021 3.810 3.910 3.670 3.890 6,833,231 +0.01(+0.26%)
Mar 02, 2021 3.760 3.920 3.670 3.880 8,465,379 -0.01(-0.26%)
Mar 01, 2021 3.890 3.965 3.770 3.890 6,426,673 -0.01(-0.26%)
Feb 26, 2021 4.210 4.210 3.900 3.900 3,769,400 -0.39(-9.09%)
Feb 25, 2021 4.450 4.550 4.200 4.290 4,076,122 -0.13(-2.94%)
Feb 24, 2021 4.250 4.449 4.240 4.420 3,116,060 +0.17(+4.00%)
Feb 23, 2021 4.140 4.285 4.130 4.250 3,455,739 +0.28(+7.05%)
Feb 22, 2021 4.000 4.085 3.970 3.970 4,141,685 -0.24(-5.70%)
Feb 19, 2021 4.210 4.260 4.190 4.210 3,727,700 +0.04(+0.96%)
Feb 18, 2021 4.270 4.310 4.160 4.170 3,054,442 -0.17(-3.92%)
Feb 17, 2021 4.340 4.410 4.240 4.340 3,241,660 -0.02(-0.46%)
Feb 16, 2021 4.390 4.410 4.320 4.360 1,171,890 -0.01(-0.23%)
Feb 12, 2021 4.290 4.375 4.270 4.370 1,582,200 +0.08(+1.86%)
Feb 11, 2021 4.370 4.390 4.230 4.290 1,062,111 -0.04(-0.92%)
Feb 10, 2021 4.350 4.360 4.270 4.330 1,684,208 -0.04(-0.92%)
Feb 09, 2021 4.300 4.410 4.280 4.370 2,736,004 +0.01(+0.23%)
Feb 08, 2021 4.260 4.430 4.260 4.360 2,595,121 +0.18(+4.31%)
Feb 05, 2021 4.200 4.250 4.175 4.180 1,832,700 +0.04(+0.97%)
Feb 04, 2021 4.190 4.200 4.130 4.140 1,531,061 -0.09(-2.13%)
Feb 03, 2021 4.240 4.300 4.160 4.230 2,461,035 +0.11(+2.67%)
Feb 02, 2021 4.020 4.140 4.020 4.120 3,233,766 +0.21(+5.37%)
Feb 01, 2021 3.910 3.930 3.840 3.910 2,254,861 -0.02(-0.51%)
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%)
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.