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

3.200 +0.170 (+5.61%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.880 6.050 5.755 6.020 5,046,800 -0.16(-2.59%)
Feb 27, 2020 6.220 6.430 6.150 6.180 4,491,660 -0.21(-3.29%)
Feb 26, 2020 6.580 6.630 6.320 6.390 3,374,564 -0.18(-2.74%)
Feb 25, 2020 6.680 6.700 6.505 6.570 1,174,916 -0.13(-1.94%)
Feb 24, 2020 6.730 6.800 6.640 6.700 1,503,781 -0.22(-3.18%)
Feb 21, 2020 6.890 7.000 6.860 6.920 1,784,800 -0.07(-1.00%)
Feb 20, 2020 7.080 7.120 6.910 6.990 1,848,938 -0.16(-2.24%)
Feb 19, 2020 7.000 7.180 6.980 7.150 2,110,194 +0.13(+1.85%)
Feb 18, 2020 6.990 7.080 6.980 7.020 2,682,641 -0.15(-2.09%)
Feb 14, 2020 7.190 7.225 7.110 7.170 1,224,900 -0.02(-0.28%)
Feb 13, 2020 7.130 7.225 7.080 7.190 1,163,815 +0.01(+0.14%)
Feb 12, 2020 7.220 7.315 7.145 7.180 1,673,536 +0.04(+0.56%)
Feb 11, 2020 7.220 7.275 7.080 7.140 2,137,352 +0.01(+0.14%)
Feb 10, 2020 7.100 7.200 7.050 7.130 2,596,180 -0.16(-2.19%)
Feb 07, 2020 7.250 7.346 7.130 7.290 2,810,900 -0.12(-1.62%)
Feb 06, 2020 7.630 7.640 7.410 7.410 2,083,158 -0.12(-1.59%)
Feb 05, 2020 7.640 7.670 7.470 7.530 3,294,982 +0.03(+0.40%)
Feb 04, 2020 7.520 7.690 7.480 7.500 1,726,478 +0.07(+0.94%)
Feb 03, 2020 7.510 7.565 7.400 7.430 2,903,980 +0.32(+4.50%)
Jan 31, 2020 7.170 7.180 7.040 7.110 2,269,600 -0.06(-0.84%)
Jan 30, 2020 7.120 7.220 7.000 7.170 3,614,311 -0.15(-2.05%)
Jan 29, 2020 7.350 7.430 7.240 7.320 2,999,841 -0.17(-2.27%)
Jan 28, 2020 7.580 7.585 7.410 7.490 2,643,591 +0.02(+0.27%)
Jan 27, 2020 7.680 7.760 7.440 7.470 3,900,576 -0.55(-6.86%)
Jan 24, 2020 8.250 8.270 7.990 8.020 2,454,300 -0.27(-3.26%)
Jan 23, 2020 8.310 8.390 8.230 8.290 1,144,625 -0.14(-1.66%)
Jan 22, 2020 8.220 8.490 8.220 8.430 1,366,144 +0.08(+0.96%)
Jan 21, 2020 8.590 8.600 8.340 8.350 1,990,148 -0.17(-2.00%)
Jan 17, 2020 8.570 8.590 8.460 8.520 1,369,000 -0.02(-0.23%)
Jan 16, 2020 8.670 8.675 8.410 8.540 2,484,959 -0.11(-1.27%)
Jan 15, 2020 8.780 8.810 8.620 8.650 1,194,678 -0.13(-1.48%)
Jan 14, 2020 8.810 8.840 8.680 8.780 1,727,401 -0.04(-0.45%)
Jan 13, 2020 8.800 8.850 8.740 8.820 900,846 +0.02(+0.23%)
Jan 10, 2020 9.010 9.040 8.795 8.800 841,200 -0.16(-1.79%)
Jan 09, 2020 8.980 9.060 8.930 8.960 2,777,190 +0.02(+0.22%)
Jan 08, 2020 8.600 9.010 8.560 8.940 1,912,367 +0.34(+3.95%)
Jan 07, 2020 8.670 8.710 8.540 8.600 1,617,568 -0.06(-0.69%)
Jan 06, 2020 8.740 8.810 8.635 8.660 1,448,693 -0.13(-1.48%)
Jan 03, 2020 8.760 8.840 8.750 8.790 1,008,900 -0.07(-0.79%)
Jan 02, 2020 8.790 8.900 8.770 8.860 1,359,746 +0.16(+1.84%)
Dec 31, 2019 8.650 8.710 8.615 8.700 2,310,400 +0.00(+0.00%)
Dec 30, 2019 8.700 8.785 8.680 8.700 1,061,683 +0.06(+0.69%)
Dec 27, 2019 8.650 8.690 8.570 8.640 693,100 +0.00(+0.00%)
Dec 26, 2019 8.500 8.650 8.500 8.640 940,064 +0.12(+1.41%)
Dec 24, 2019 8.400 8.620 8.400 8.520 404,300 +0.09(+1.07%)
Dec 23, 2019 8.490 8.540 8.390 8.430 1,221,089 -0.06(-0.71%)
Dec 20, 2019 8.470 8.495 8.400 8.490 1,475,400 +0.06(+0.71%)
Dec 19, 2019 8.380 8.470 8.280 8.430 1,500,132 +0.01(+0.12%)
Dec 18, 2019 8.300 8.480 8.290 8.420 2,710,381 +0.22(+2.68%)
Dec 17, 2019 8.330 8.360 8.140 8.200 4,674,411 -0.33(-3.87%)
Dec 16, 2019 8.480 8.550 8.410 8.530 3,523,906 +0.31(+3.77%)
Dec 13, 2019 8.580 8.580 8.220 8.220 3,174,000 -0.45(-5.19%)
Dec 12, 2019 8.690 8.800 8.650 8.670 1,880,479 -0.03(-0.34%)
Dec 11, 2019 8.820 8.850 8.660 8.700 1,439,444 -0.12(-1.36%)
Dec 10, 2019 8.880 8.900 8.760 8.820 1,128,124 -0.03(-0.34%)
Dec 09, 2019 8.820 8.945 8.810 8.850 9,576,010 -0.02(-0.23%)
Dec 06, 2019 8.730 8.935 8.670 8.870 1,811,100 +0.22(+2.54%)
Dec 05, 2019 8.600 8.680 8.570 8.650 1,282,531 -0.02(-0.23%)
Dec 04, 2019 8.580 8.710 8.520 8.670 4,482,196 +0.19(+2.24%)
Dec 03, 2019 8.530 8.560 8.450 8.480 2,235,840 -0.09(-1.05%)
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.