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

4.240 USD -0.070 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.660 3.670 3.541 3.580 4,222,592 -0.25(-6.53%)
Apr 29, 2020 3.680 3.880 3.665 3.830 4,309,784 +0.14(+3.79%)
Apr 28, 2020 3.750 3.780 3.605 3.690 4,146,875 +0.08(+2.22%)
Apr 27, 2020 3.410 3.620 3.330 3.610 3,445,791 +0.31(+9.39%)
Apr 24, 2020 3.380 3.405 3.075 3.300 5,427,200 -0.23(-6.52%)
Apr 23, 2020 3.670 3.710 3.430 3.530 2,383,705 -0.07(-1.94%)
Apr 22, 2020 3.580 3.665 3.540 3.600 2,288,511 +0.14(+4.05%)
Apr 21, 2020 3.500 3.545 3.380 3.460 1,500,689 -0.13(-3.62%)
Apr 20, 2020 3.540 3.630 3.480 3.590 2,360,389 -0.03(-0.83%)
Apr 17, 2020 3.760 3.780 3.550 3.620 3,263,400 -0.05(-1.36%)
Apr 16, 2020 3.600 3.720 3.570 3.670 3,240,885 +0.05(+1.38%)
Apr 15, 2020 3.540 3.710 3.480 3.620 3,114,778 -0.01(-0.28%)
Apr 14, 2020 3.520 3.670 3.470 3.630 3,591,450 +0.17(+4.91%)
Apr 13, 2020 3.490 3.490 3.340 3.460 2,910,153 -0.10(-2.81%)
Apr 09, 2020 3.460 3.720 3.440 3.560 3,584,000 +0.21(+6.27%)
Apr 08, 2020 3.320 3.435 3.260 3.350 4,656,436 -0.01(-0.30%)
Apr 07, 2020 3.780 3.810 3.300 3.360 5,557,545 +0.05(+1.51%)
Apr 06, 2020 3.080 3.370 3.060 3.310 5,824,260 +0.45(+15.73%)
Apr 03, 2020 3.120 3.145 2.810 2.860 4,920,400 -0.23(-7.44%)
Apr 02, 2020 3.030 3.150 3.000 3.090 4,565,999 +0.13(+4.39%)
Apr 01, 2020 2.730 3.045 2.720 2.960 5,288,642 +0.06(+2.07%)
Mar 31, 2020 2.830 3.030 2.790 2.900 5,407,591 +0.07(+2.47%)
Mar 30, 2020 2.950 2.985 2.800 2.830 4,624,248 -0.14(-4.71%)
Mar 27, 2020 2.970 3.015 2.900 2.970 4,924,200 -0.22(-6.90%)
Mar 26, 2020 3.370 3.430 3.050 3.190 6,543,148 +0.03(+0.95%)
Mar 25, 2020 2.950 3.305 2.870 3.160 7,884,398 +0.16(+5.33%)
Mar 24, 2020 3.060 3.120 2.885 3.000 5,733,424 +0.15(+5.26%)
Mar 23, 2020 2.700 2.890 2.630 2.850 8,586,433 +0.09(+3.26%)
Mar 20, 2020 3.100 3.150 2.760 2.760 8,932,700 -0.13(-4.50%)
Mar 19, 2020 2.470 3.120 2.335 2.890 5,323,390 +0.32(+12.45%)
Mar 18, 2020 2.580 2.690 2.270 2.570 5,682,593 -0.44(-14.62%)
Mar 17, 2020 2.800 3.120 2.590 3.010 9,769,479 +0.32(+11.90%)
Mar 16, 2020 3.020 3.090 2.680 2.690 4,827,288 -0.78(-22.48%)
Mar 13, 2020 3.850 3.850 3.130 3.470 8,435,800 +0.20(+6.12%)
Mar 12, 2020 3.320 3.540 3.130 3.270 6,825,188 -0.68(-17.22%)
Mar 11, 2020 4.320 4.350 3.860 3.950 7,691,420 -0.55(-12.22%)
Mar 10, 2020 4.410 4.500 4.235 4.500 4,998,302 +0.26(+6.13%)
Mar 09, 2020 4.430 5.050 4.170 4.240 6,356,471 -0.81(-16.04%)
Mar 06, 2020 5.190 5.345 4.940 5.050 6,909,800 -0.48(-8.68%)
Mar 05, 2020 5.610 5.710 5.380 5.530 11,413,958 -0.33(-5.63%)
Mar 04, 2020 5.910 5.950 5.720 5.860 5,019,144 +0.03(+0.51%)
Mar 03, 2020 6.020 6.140 5.810 5.830 5,099,687 -0.45(-7.17%)
Mar 02, 2020 6.070 6.320 6.030 6.280 3,282,312 +0.26(+4.32%)
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%)
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.