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

2.880 -0.470 (-14.03%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 3.310 3.370 3.280 3.350 3,629,587 +0.16(+5.02%)
Aug 09, 2022 3.320 3.330 3.140 3.190 2,892,005 -0.13(-3.92%)
Aug 08, 2022 3.250 3.410 3.240 3.320 3,505,436 +0.12(+3.75%)
Aug 05, 2022 3.130 3.228 3.115 3.200 2,601,514 +0.02(+0.63%)
Aug 04, 2022 3.200 3.230 3.130 3.180 2,540,463 +0.00(+0.00%)
Aug 03, 2022 3.070 3.205 3.030 3.180 5,696,243 +0.11(+3.58%)
Aug 02, 2022 3.130 3.160 3.055 3.070 3,583,545 -0.10(-3.15%)
Aug 01, 2022 3.100 3.195 3.040 3.170 3,963,722 +0.14(+4.62%)
Jul 29, 2022 3.080 3.090 2.985 3.030 2,411,819 -0.09(-2.88%)
Jul 28, 2022 3.080 3.125 2.995 3.120 2,891,641 +0.06(+1.96%)
Jul 27, 2022 2.980 3.085 2.925 3.060 2,254,063 +0.08(+2.68%)
Jul 26, 2022 2.950 3.080 2.945 2.980 3,564,399 +0.00(+0.00%)
Jul 25, 2022 2.900 3.015 2.870 2.980 4,762,457 +0.10(+3.47%)
Jul 22, 2022 2.830 2.940 2.800 2.880 4,439,613 +0.13(+4.73%)
Jul 21, 2022 2.690 2.765 2.660 2.750 2,647,052 +0.05(+1.85%)
Jul 20, 2022 2.720 2.760 2.645 2.700 2,192,017 -0.04(-1.46%)
Jul 19, 2022 2.720 2.805 2.670 2.740 2,880,772 +0.08(+3.01%)
Jul 18, 2022 2.820 2.855 2.640 2.660 3,630,490 -0.20(-6.99%)
Jul 15, 2022 2.900 2.905 2.830 2.860 2,141,261 -0.08(-2.72%)
Jul 14, 2022 2.920 2.975 2.890 2.940 2,903,926 -0.03(-1.01%)
Jul 13, 2022 2.830 3.040 2.810 2.970 3,184,741 +0.10(+3.48%)
Jul 12, 2022 2.810 2.900 2.790 2.870 2,179,006 +0.05(+1.77%)
Jul 11, 2022 2.880 2.925 2.820 2.820 1,886,441 -0.11(-3.75%)
Jul 08, 2022 2.910 2.960 2.870 2.930 2,768,761 +0.04(+1.38%)
Jul 07, 2022 2.910 2.930 2.820 2.890 2,709,919 +0.06(+2.12%)
Jul 06, 2022 2.900 2.935 2.760 2.830 2,720,008 -0.07(-2.41%)
Jul 05, 2022 2.730 2.910 2.700 2.900 7,668,674 +0.27(+10.27%)
Jul 01, 2022 2.510 2.660 2.495 2.630 3,391,686 +0.07(+2.73%)
Jun 30, 2022 2.620 2.640 2.550 2.560 3,306,860 -0.10(-3.76%)
Jun 29, 2022 2.690 2.715 2.600 2.660 2,655,987 -0.03(-1.12%)
Jun 28, 2022 2.800 2.890 2.685 2.690 3,056,958 -0.08(-2.89%)
Jun 27, 2022 2.800 2.845 2.770 2.770 2,880,217 +0.04(+1.47%)
Jun 24, 2022 2.660 2.730 2.580 2.730 2,974,360 +0.09(+3.41%)
Jun 23, 2022 2.580 2.680 2.545 2.640 6,215,550 +0.14(+5.60%)
Jun 22, 2022 2.390 2.540 2.380 2.500 12,418,369 +0.15(+6.38%)
Jun 21, 2022 2.390 2.430 2.350 2.350 7,246,637 -0.06(-2.49%)
Jun 17, 2022 2.370 2.470 2.330 2.410 9,455,616 +0.03(+1.26%)
Jun 16, 2022 2.530 2.530 2.370 2.380 2,849,136 -0.18(-7.03%)
Jun 15, 2022 2.540 2.600 2.470 2.560 7,748,484 +0.03(+1.19%)
Jun 14, 2022 2.650 2.680 2.510 2.530 3,669,014 -0.13(-4.89%)
Jun 13, 2022 2.830 2.870 2.640 2.660 6,727,563 -0.28(-9.52%)
Jun 10, 2022 2.920 2.990 2.870 2.940 3,446,243 -0.04(-1.34%)
Jun 09, 2022 3.000 3.100 2.980 2.980 3,514,520 -0.01(-0.33%)
Jun 08, 2022 3.060 3.140 2.980 2.990 3,437,443 -0.08(-2.61%)
Jun 07, 2022 3.020 3.085 2.980 3.070 1,680,314 -0.05(-1.60%)
Jun 06, 2022 3.170 3.180 3.100 3.120 2,037,620 -0.02(-0.64%)
Jun 03, 2022 3.140 3.170 3.120 3.140 1,582,736 -0.04(-1.26%)
Jun 02, 2022 3.180 3.240 3.110 3.180 2,248,163 +0.00(+0.00%)
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.