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

5.940 USD +0.200 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.300 4.360 4.140 4.280 4,444,800 +0.01(+0.23%)
May 28, 2020 4.350 4.390 4.260 4.270 2,596,735 -0.14(-3.17%)
May 27, 2020 4.420 4.440 4.300 4.410 2,909,282 +0.18(+4.26%)
May 26, 2020 4.150 4.420 4.150 4.230 3,711,109 +0.32(+8.18%)
May 22, 2020 3.960 4.000 3.880 3.910 3,048,900 -0.01(-0.26%)
May 21, 2020 3.990 4.050 3.885 3.920 3,309,630 -0.05(-1.26%)
May 20, 2020 3.900 3.995 3.860 3.970 3,462,301 +0.14(+3.66%)
May 19, 2020 3.880 4.010 3.820 3.830 3,548,142 -0.02(-0.52%)
May 18, 2020 4.020 4.080 3.830 3.850 4,786,531 -0.04(-1.03%)
May 15, 2020 3.940 4.005 3.772 3.890 3,104,400 -0.08(-2.02%)
May 14, 2020 3.820 3.970 3.680 3.970 6,215,521 +0.10(+2.58%)
May 13, 2020 3.550 3.870 3.490 3.870 5,716,573 +0.37(+10.57%)
May 12, 2020 3.600 3.690 3.490 3.500 4,143,369 -0.06(-1.69%)
May 11, 2020 3.510 3.740 3.490 3.560 5,367,871 +0.24(+7.23%)
May 08, 2020 3.210 3.320 3.160 3.320 4,662,300 +0.15(+4.73%)
May 07, 2020 3.250 3.350 3.140 3.170 3,757,606 -0.05(-1.55%)
May 06, 2020 3.310 3.330 3.180 3.220 3,031,124 -0.09(-2.72%)
May 05, 2020 3.470 3.520 3.280 3.310 2,113,547 -0.02(-0.60%)
May 04, 2020 3.400 3.420 3.270 3.330 2,565,062 -0.11(-3.20%)
May 01, 2020 3.510 3.610 3.375 3.440 1,565,600 -0.14(-3.91%)
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%)
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.