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

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 3.170 3.220 3.080 3.130 3,096,171 -0.04(-1.26%)
Feb 28, 2022 3.230 3.240 3.100 3.170 3,423,260 -0.10(-3.06%)
Feb 25, 2022 3.330 3.310 3.230 3.270 3,902,699 -0.13(-3.82%)
Feb 24, 2022 3.400 3.420 3.250 3.400 6,159,854 -0.31(-8.36%)
Feb 23, 2022 3.810 3.820 3.680 3.710 4,048,963 -0.03(-0.80%)
Feb 22, 2022 3.600 3.810 3.590 3.740 6,945,195 +0.09(+2.47%)
Feb 18, 2022 3.650 0 -0.02(-0.54%)
Feb 17, 2022 3.650 3.675 3.620 3.670 3,203,859 -0.03(-0.81%)
Feb 16, 2022 3.650 3.715 3.645 3.700 3,588,682 +0.04(+1.09%)
Feb 15, 2022 3.640 3.695 3.630 3.660 2,766,685 +0.06(+1.67%)
Feb 14, 2022 3.620 3.625 3.555 3.600 2,329,318 +0.04(+1.12%)
Feb 11, 2022 3.650 3.730 3.545 3.560 3,552,746 -0.07(-1.93%)
Feb 10, 2022 3.660 3.730 3.600 3.630 3,885,618 +0.08(+2.25%)
Feb 09, 2022 3.465 3.575 3.455 3.550 3,261,354 +0.07(+2.01%)
Feb 08, 2022 3.470 3.510 3.440 3.480 2,382,610 +0.02(+0.58%)
Feb 07, 2022 3.440 3.510 3.420 3.460 6,741,621 -0.04(-1.14%)
Feb 04, 2022 3.600 3.600 3.470 3.500 9,623,160 -0.22(-5.91%)
Feb 03, 2022 3.750 3.705 3.720 5,104,479 -0.02(-0.53%)
Feb 02, 2022 3.790 3.805 3.680 3.740 13,660,911 -0.39(-9.44%)
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.