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

4.260 USD +0.070 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.700 7.860 7.595 7.830 4,318,790 +0.11(+1.42%)
Apr 29, 2019 7.730 7.840 7.690 7.720 3,585,035 +0.03(+0.39%)
Apr 26, 2019 7.730 7.735 7.530 7.690 5,992,500 +0.02(+0.26%)
Apr 25, 2019 7.550 7.710 7.430 7.670 10,494,844 +0.22(+2.95%)
Apr 24, 2019 7.680 7.690 7.405 7.450 5,991,719 -0.15(-1.97%)
Apr 23, 2019 7.390 7.635 7.320 7.600 9,160,765 +0.50(+7.04%)
Apr 22, 2019 7.170 7.180 6.985 7.100 3,416,378 +0.09(+1.28%)
Apr 18, 2019 7.240 7.320 6.885 7.010 11,152,400 -0.14(-1.96%)
Apr 17, 2019 7.130 7.295 7.050 7.150 5,987,612 +0.02(+0.28%)
Apr 16, 2019 6.880 7.220 6.860 7.130 7,041,500 +0.38(+5.63%)
Apr 15, 2019 6.690 6.850 6.600 6.750 4,477,539 +0.15(+2.27%)
Apr 12, 2019 6.510 6.660 6.390 6.600 3,686,800 +0.03(+0.46%)
Apr 11, 2019 6.540 6.580 6.425 6.570 2,860,130 +0.02(+0.31%)
Apr 10, 2019 6.410 6.595 6.390 6.550 6,345,755 +0.20(+3.15%)
Apr 09, 2019 6.230 6.380 6.200 6.350 4,675,628 +0.05(+0.79%)
Apr 08, 2019 6.210 6.310 6.130 6.300 2,829,722 +0.13(+2.11%)
Apr 05, 2019 6.170 6.275 6.160 6.170 3,616,100 +0.02(+0.33%)
Apr 04, 2019 5.950 6.160 5.940 6.150 3,281,292 +0.16(+2.67%)
Apr 03, 2019 6.020 6.100 5.930 5.990 3,580,395 +0.03(+0.50%)
Apr 02, 2019 6.030 6.060 5.940 5.960 1,838,307 -0.04(-0.67%)
Apr 01, 2019 5.960 6.055 5.950 6.000 2,409,378 +0.18(+3.09%)
Mar 29, 2019 5.880 5.955 5.760 5.820 2,980,000 +0.00(+0.00%)
Mar 28, 2019 5.630 5.850 5.625 5.820 3,033,562 +0.23(+4.11%)
Mar 27, 2019 5.670 5.705 5.510 5.590 2,964,062 -0.25(-4.28%)
Mar 26, 2019 5.780 5.880 5.650 5.840 3,798,658 +0.11(+1.92%)
Mar 25, 2019 5.690 5.740 5.600 5.730 3,734,557 -0.02(-0.35%)
Mar 22, 2019 5.740 5.910 5.670 5.750 5,697,400 -0.30(-4.96%)
Mar 21, 2019 6.130 6.140 5.840 6.050 4,237,702 -0.13(-2.10%)
Mar 20, 2019 6.070 6.230 6.000 6.180 4,439,223 +0.04(+0.65%)
Mar 19, 2019 6.130 6.240 6.100 6.140 3,968,747 +0.02(+0.33%)
Mar 18, 2019 5.890 6.140 5.770 6.120 6,110,798 +0.22(+3.73%)
Mar 15, 2019 5.600 5.930 5.600 5.900 10,250,100 +0.51(+9.46%)
Mar 14, 2019 5.400 5.450 5.345 5.390 3,806,514 +0.03(+0.56%)
Mar 13, 2019 5.340 5.400 5.280 5.360 2,190,515 +0.08(+1.52%)
Mar 12, 2019 5.390 5.410 5.270 5.280 2,926,882 -0.04(-0.75%)
Mar 11, 2019 5.230 5.340 5.220 5.320 3,914,052 +0.14(+2.70%)
Mar 08, 2019 5.060 5.230 5.020 5.180 6,140,600 +0.13(+2.57%)
Mar 07, 2019 5.220 5.220 5.030 5.050 6,437,248 -0.12(-2.32%)
Mar 06, 2019 5.330 5.360 5.170 5.170 5,267,862 -0.14(-2.64%)
Mar 05, 2019 5.410 5.440 5.230 5.310 5,501,726 -0.11(-2.03%)
Mar 04, 2019 5.460 5.460 5.275 5.420 3,585,124 -0.04(-0.73%)
Mar 01, 2019 5.470 5.540 5.400 5.460 4,612,100 -0.02(-0.36%)
Feb 28, 2019 5.790 5.830 5.440 5.480 8,182,708 -0.39(-6.64%)
Feb 27, 2019 5.820 5.900 5.800 5.870 2,029,069 -0.01(-0.17%)
Feb 26, 2019 5.920 5.945 5.850 5.880 1,838,384 -0.09(-1.51%)
Feb 25, 2019 6.050 6.050 5.920 5.970 2,406,521 -0.03(-0.50%)
Feb 22, 2019 5.970 6.000 5.910 6.000 2,533,900 +0.08(+1.35%)
Feb 21, 2019 6.020 6.030 5.900 5.920 1,557,417 -0.18(-2.95%)
Feb 20, 2019 6.030 6.160 6.000 6.100 3,255,955 +0.08(+1.33%)
Feb 19, 2019 6.030 6.070 6.010 6.020 2,237,183 -0.17(-2.75%)
Feb 15, 2019 6.270 6.290 6.130 6.190 1,752,900 +0.03(+0.49%)
Feb 14, 2019 5.950 6.205 5.820 6.160 4,013,732 +0.15(+2.50%)
Feb 13, 2019 6.120 6.180 6.000 6.010 4,060,660 -0.32(-5.06%)
Feb 12, 2019 6.280 6.350 6.255 6.330 1,506,823 +0.11(+1.77%)
Feb 11, 2019 6.240 6.265 6.140 6.220 3,278,302 -0.09(-1.43%)
Feb 08, 2019 6.260 6.385 6.150 6.310 4,388,400 -0.02(-0.32%)
Feb 07, 2019 6.220 6.365 6.140 6.330 7,443,198 -0.28(-4.24%)
Feb 06, 2019 6.655 6.750 6.535 6.610 6,240,436 -0.38(-5.44%)
Feb 05, 2019 6.700 7.000 6.700 6.990 8,535,301 +0.48(+7.37%)
Feb 04, 2019 6.540 6.625 6.480 6.510 2,069,275 -0.08(-1.21%)
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.