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

2.710 -0.040 (-1.45%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 2.760 2.780 2.690 2.750 3,458,121 +0.02(+0.73%)
May 18, 2022 2.920 2.950 2.730 2.730 3,114,950 -0.16(-5.54%)
May 17, 2022 2.820 2.930 2.800 2.890 2,687,953 +0.13(+4.71%)
May 16, 2022 2.770 2.840 2.675 2.760 3,333,096 +0.01(+0.36%)
May 13, 2022 2.560 2.805 2.560 2.750 6,240,896 +0.31(+12.70%)
May 12, 2022 2.380 2.470 2.370 2.440 2,778,308 +0.02(+0.83%)
May 11, 2022 2.450 2.510 2.400 2.420 2,797,891 -0.04(-1.63%)
May 10, 2022 2.510 2.560 2.440 2.460 3,734,863 +0.07(+2.93%)
May 09, 2022 2.340 2.430 2.300 2.390 6,290,833 +0.00(+0.00%)
May 06, 2022 2.470 2.530 2.390 2.390 4,022,979 -0.18(-7.00%)
May 05, 2022 2.440 2.670 2.390 2.570 3,987,163 -0.24(-8.54%)
May 04, 2022 2.690 2.810 2.600 2.810 3,715,742 +0.09(+3.31%)
May 03, 2022 2.710 2.730 2.650 2.720 3,257,730 +0.08(+3.03%)
May 02, 2022 2.710 2.730 2.570 2.640 4,008,309 -0.16(-5.71%)
Apr 29, 2022 2.930 2.990 2.800 2.800 3,570,885 -0.06(-2.10%)
Apr 28, 2022 2.870 2.900 2.720 2.860 3,536,444 +0.05(+1.78%)
Apr 27, 2022 2.780 2.850 2.730 2.810 5,380,042 +0.09(+3.31%)
Apr 26, 2022 2.850 2.880 2.720 2.720 5,754,614 -0.19(-6.53%)
Apr 25, 2022 2.910 2.935 2.820 2.910 3,624,888 -0.14(-4.59%)
Apr 22, 2022 3.180 3.180 3.025 3.050 3,151,216 -0.14(-4.39%)
Apr 21, 2022 3.260 3.260 3.140 3.190 1,991,894 -0.06(-1.85%)
Apr 20, 2022 3.260 3.365 3.220 3.250 1,974,250 -0.03(-0.91%)
Apr 19, 2022 3.280 3.400 3.260 3.280 2,138,524 -0.02(-0.61%)
Apr 18, 2022 3.240 3.350 3.220 3.300 2,485,282 +0.02(+0.61%)
Apr 14, 2022 3.320 3.360 3.245 3.280 2,283,578 -0.09(-2.67%)
Apr 13, 2022 3.380 3.400 3.280 3.370 2,613,888 -0.06(-1.75%)
Apr 12, 2022 3.530 3.550 3.400 3.430 3,315,783 -0.04(-1.15%)
Apr 11, 2022 3.560 3.600 3.460 3.470 3,264,693 -0.25(-6.72%)
Apr 08, 2022 3.770 3.800 3.680 3.720 2,222,542 -0.08(-2.11%)
Apr 07, 2022 3.830 3.880 3.780 3.800 3,948,569 -0.02(-0.52%)
Apr 06, 2022 3.820 3.865 3.755 3.820 3,977,690 -0.07(-1.80%)
Apr 05, 2022 4.010 4.080 3.860 3.890 3,323,103 -0.16(-3.95%)
Apr 04, 2022 4.090 4.090 3.990 4.050 3,228,910 -0.08(-1.94%)
Apr 01, 2022 4.000 4.130 3.970 4.130 9,039,423 +0.16(+4.03%)
Mar 31, 2022 3.900 3.980 3.860 3.970 4,781,224 +0.12(+3.12%)
Mar 30, 2022 3.770 3.885 3.760 3.850 6,655,058 -0.03(-0.77%)
Mar 29, 2022 3.770 3.880 3.730 3.880 5,224,669 +0.23(+6.30%)
Mar 28, 2022 3.630 3.690 3.610 3.650 2,146,479 +0.04(+1.11%)
Mar 25, 2022 3.550 3.610 3.495 3.610 1,421,990 +0.08(+2.27%)
Mar 24, 2022 3.460 3.555 3.420 3.530 1,986,108 +0.08(+2.32%)
Mar 23, 2022 3.480 3.540 3.430 3.450 2,089,790 -0.05(-1.43%)
Mar 22, 2022 3.420 3.565 3.420 3.500 5,628,985 +0.13(+3.86%)
Mar 21, 2022 3.370 3.425 3.330 3.370 2,530,537 -0.01(-0.30%)
Mar 18, 2022 3.320 3.470 3.300 3.380 4,167,766 +0.06(+1.81%)
Mar 17, 2022 3.220 3.340 3.190 3.320 2,461,491 +0.12(+3.75%)
Mar 16, 2022 3.010 3.210 3.000 3.200 2,992,855 +0.17(+5.61%)
Mar 15, 2022 2.960 3.030 2.945 3.030 2,078,627 +0.05(+1.68%)
Mar 14, 2022 3.070 3.090 2.970 2.980 1,594,552 -0.06(-1.97%)
Mar 11, 2022 3.160 3.160 3.000 3.040 3,395,249 -0.14(-4.40%)
Mar 10, 2022 3.170 3.200 3.090 3.180 4,235,050 -0.12(-3.64%)
Mar 09, 2022 3.260 3.350 3.260 3.300 3,382,088 +0.26(+8.55%)
Mar 08, 2022 2.880 3.090 2.855 3.040 5,948,415 +0.21(+7.42%)
Mar 07, 2022 2.990 3.010 2.830 2.830 3,478,428 -0.22(-7.21%)
Mar 04, 2022 3.010 3.065 2.980 3.050 5,349,133 -0.15(-4.69%)
Mar 03, 2022 3.220 3.250 3.150 3.200 3,192,373 -0.04(-1.23%)
Mar 02, 2022 3.160 3.280 3.070 3.240 3,250,844 +0.11(+3.51%)
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.