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 (%)
Apr 30, 2018 7.390 7.400 7.100 7.130 3,026,958 -0.36(-4.81%)
Apr 27, 2018 7.600 7.640 7.455 7.490 2,049,307 -0.01(-0.13%)
Apr 26, 2018 7.480 7.570 7.360 7.500 1,761,220 +0.08(+1.08%)
Apr 25, 2018 7.330 7.450 7.160 7.420 2,354,677 -0.04(-0.54%)
Apr 24, 2018 7.430 7.550 7.370 7.460 3,068,990 +0.11(+1.50%)
Apr 23, 2018 7.510 7.520 7.285 7.350 3,886,899 -0.07(-0.94%)
Apr 20, 2018 7.250 7.440 7.120 7.420 3,991,834 +0.26(+3.63%)
Apr 19, 2018 7.260 7.490 6.880 7.160 10,508,876 +0.33(+4.83%)
Apr 18, 2018 6.320 6.860 6.310 6.830 4,380,073 +0.64(+10.34%)
Apr 17, 2018 6.000 6.270 5.950 6.190 3,999,310 -0.01(-0.16%)
Apr 16, 2018 6.320 6.320 6.150 6.200 2,563,482 -0.15(-2.36%)
Apr 13, 2018 6.550 6.560 6.320 6.350 2,658,618 -0.34(-5.08%)
Apr 12, 2018 6.720 6.765 6.620 6.690 1,851,236 +0.02(+0.30%)
Apr 11, 2018 6.350 6.735 6.340 6.670 4,949,499 +0.33(+5.21%)
Apr 10, 2018 6.260 6.400 6.195 6.340 5,256,852 +0.07(+1.12%)
Apr 09, 2018 6.630 6.680 6.250 6.270 3,674,072 -0.37(-5.57%)
Apr 06, 2018 6.440 6.660 6.360 6.640 4,211,093 +0.04(+0.61%)
Apr 05, 2018 6.990 7.050 6.575 6.600 4,136,437 -0.33(-4.76%)
Apr 04, 2018 6.840 6.950 6.790 6.930 1,557,414 -0.01(-0.14%)
Apr 03, 2018 6.980 7.005 6.785 6.940 1,994,677 +0.03(+0.43%)
Apr 02, 2018 6.980 7.055 6.890 6.910 2,030,366 -0.01(-0.14%)
Mar 29, 2018 6.920 6.920 6.920 0 +0.22(+3.28%)
Mar 28, 2018 6.890 6.890 6.690 6.700 2,338,338 -0.24(-3.46%)
Mar 27, 2018 6.940 7.020 6.820 6.940 2,335,982 -0.06(-0.86%)
Mar 26, 2018 7.290 7.290 6.950 7.000 2,157,519 -0.22(-3.05%)
Mar 23, 2018 7.420 7.465 7.210 7.220 3,653,772 -0.14(-1.90%)
Mar 22, 2018 7.330 7.590 7.310 7.360 2,913,980 -0.09(-1.21%)
Mar 21, 2018 7.390 7.460 7.270 7.450 2,630,902 +0.05(+0.68%)
Mar 20, 2018 7.600 7.660 7.370 7.400 2,088,992 -0.19(-2.50%)
Mar 19, 2018 7.490 7.660 7.470 7.590 1,761,508 -0.05(-0.65%)
Mar 16, 2018 7.330 7.665 7.260 7.640 5,289,589 -0.02(-0.26%)
Mar 15, 2018 7.890 7.925 7.640 7.660 3,099,688 -0.43(-5.32%)
Mar 14, 2018 8.250 8.295 8.050 8.090 2,199,010 -0.13(-1.58%)
Mar 13, 2018 8.260 8.330 8.190 8.220 2,164,325 -0.02(-0.24%)
Mar 12, 2018 8.220 8.250 8.130 8.240 1,973,414 +0.13(+1.60%)
Mar 09, 2018 7.760 8.110 7.750 8.110 4,136,352 +0.50(+6.57%)
Mar 08, 2018 7.700 7.730 7.570 7.610 3,807,997 -0.12(-1.55%)
Mar 07, 2018 7.765 7.510 7.730 7,456,383 +0.21(+2.79%)
Mar 06, 2018 7.550 7.600 7.450 7.520 8,567,572 -0.07(-0.92%)
Mar 05, 2018 8.180 8.190 7.570 7.590 16,073,067 -1.83(-19.43%)
Mar 02, 2018 9.120 9.440 9.060 9.420 1,823,739 +0.18(+1.95%)
Mar 01, 2018 9.310 9.410 9.040 9.240 3,007,370 +0.05(+0.54%)
Feb 28, 2018 9.050 9.210 9.025 9.190 3,856,417 +0.41(+4.67%)
Feb 27, 2018 8.870 8.900 8.740 8.780 1,926,635 -0.07(-0.79%)
Feb 26, 2018 8.840 8.890 8.740 8.850 3,112,714 +0.12(+1.37%)
Feb 23, 2018 8.890 8.950 8.640 8.730 8,359,294 -0.76(-8.01%)
Feb 22, 2018 9.490 9.490 2,547,628 +0.28(+3.04%)
Feb 21, 2018 9.150 9.375 9.150 9.210 1,562,424 +0.09(+0.99%)
Feb 20, 2018 9.030 9.245 8.990 9.120 2,130,411 -0.03(-0.33%)
Feb 16, 2018 9.150 9.150 9.150 0 -0.27(-2.87%)
Feb 15, 2018 9.590 9.600 9.380 9.420 2,682,480 -0.20(-2.08%)
Feb 14, 2018 9.120 9.670 9.120 9.620 2,092,696 +0.41(+4.45%)
Feb 13, 2018 9.100 9.280 9.100 9.210 1,372,274 +0.03(+0.33%)
Feb 12, 2018 9.170 9.390 9.135 9.180 1,778,923 -0.03(-0.33%)
Feb 09, 2018 9.400 9.410 8.910 9.210 5,010,209 -0.08(-0.86%)
Feb 08, 2018 9.820 9.850 9.280 9.290 4,601,655 -0.61(-6.16%)
Feb 07, 2018 10.02 10.19 9.880 9.900 3,737,041 -0.39(-3.79%)
Feb 06, 2018 10.23 10.47 10.17 10.29 6,554,986 +0.07(+0.68%)
Feb 05, 2018 10.64 10.65 10.07 10.22 4,545,705 -0.59(-5.46%)
Feb 02, 2018 11.08 11.11 10.79 10.81 2,176,403 -0.57(-5.01%)
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.