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

5.720 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.210 4.210 3.900 3.900 3,769,400 -0.39(-9.09%)
Feb 25, 2021 4.450 4.550 4.200 4.290 4,076,122 -0.13(-2.94%)
Feb 24, 2021 4.250 4.449 4.240 4.420 3,116,060 +0.17(+4.00%)
Feb 23, 2021 4.140 4.285 4.130 4.250 3,455,739 +0.28(+7.05%)
Feb 22, 2021 4.000 4.085 3.970 3.970 4,141,685 -0.24(-5.70%)
Feb 19, 2021 4.210 4.260 4.190 4.210 3,727,700 +0.04(+0.96%)
Feb 18, 2021 4.270 4.310 4.160 4.170 3,054,442 -0.17(-3.92%)
Feb 17, 2021 4.340 4.410 4.240 4.340 3,241,660 -0.02(-0.46%)
Feb 16, 2021 4.390 4.410 4.320 4.360 1,171,890 -0.01(-0.23%)
Feb 12, 2021 4.290 4.375 4.270 4.370 1,582,200 +0.08(+1.86%)
Feb 11, 2021 4.370 4.390 4.230 4.290 1,062,111 -0.04(-0.92%)
Feb 10, 2021 4.350 4.360 4.270 4.330 1,684,208 -0.04(-0.92%)
Feb 09, 2021 4.300 4.410 4.280 4.370 2,736,004 +0.01(+0.23%)
Feb 08, 2021 4.260 4.430 4.260 4.360 2,595,121 +0.18(+4.31%)
Feb 05, 2021 4.200 4.250 4.175 4.180 1,832,700 +0.04(+0.97%)
Feb 04, 2021 4.190 4.200 4.130 4.140 1,531,061 -0.09(-2.13%)
Feb 03, 2021 4.240 4.300 4.160 4.230 2,461,035 +0.11(+2.67%)
Feb 02, 2021 4.020 4.140 4.020 4.120 3,233,766 +0.21(+5.37%)
Feb 01, 2021 3.910 3.930 3.840 3.910 2,254,861 -0.02(-0.51%)
Jan 29, 2021 4.000 4.080 3.910 3.930 2,964,700 -0.07(-1.75%)
Jan 28, 2021 3.920 4.050 3.920 4.000 3,217,119 +0.09(+2.30%)
Jan 27, 2021 3.880 3.990 3.830 3.910 4,867,399 +0.06(+1.56%)
Jan 26, 2021 3.800 3.910 3.800 3.850 4,183,686 +0.12(+3.22%)
Jan 25, 2021 3.810 3.830 3.700 3.730 1,559,235 -0.09(-2.36%)
Jan 22, 2021 3.730 3.820 3.710 3.820 5,440,300 +0.04(+1.06%)
Jan 21, 2021 3.830 3.850 3.710 3.780 2,981,016 -0.09(-2.33%)
Jan 20, 2021 3.870 3.890 3.810 3.870 2,541,099 +0.03(+0.78%)
Jan 19, 2021 3.900 3.900 3.830 3.840 4,620,370 -0.15(-3.76%)
Jan 15, 2021 4.000 4.040 3.940 3.990 8,077,700 -0.12(-2.92%)
Jan 14, 2021 4.060 4.160 4.020 4.110 2,634,953 +0.09(+2.24%)
Jan 13, 2021 4.040 4.080 3.960 4.020 3,740,691 -0.01(-0.25%)
Jan 12, 2021 3.980 4.110 3.980 4.030 5,389,028 +0.07(+1.77%)
Jan 11, 2021 3.940 3.975 3.920 3.960 7,593,067 -0.11(-2.70%)
Jan 08, 2021 4.150 4.150 4.030 4.070 1,645,600 -0.02(-0.49%)
Jan 07, 2021 4.030 4.110 3.990 4.090 8,373,164 +0.05(+1.24%)
Jan 06, 2021 4.020 4.110 3.980 4.040 5,221,917 -0.03(-0.74%)
Jan 05, 2021 4.010 4.100 3.990 4.070 2,882,107 -0.01(-0.25%)
Jan 04, 2021 4.290 4.320 4.060 4.080 5,315,235 -0.12(-2.86%)
Dec 31, 2020 4.200 4.200 4.200 1,579,709 -0.07(-1.64%)
Dec 30, 2020 4.330 4.360 4.260 4.270 1,579,709 -0.08(-1.84%)
Dec 29, 2020 4.360 4.400 4.320 4.350 1,880,584 +0.02(+0.46%)
Dec 28, 2020 4.300 4.330 4.260 4.330 3,814,562 +0.01(+0.23%)
Dec 24, 2020 4.310 4.320 4.225 4.320 666,500 -0.02(-0.46%)
Dec 23, 2020 4.320 4.360 4.270 4.340 1,425,323 +0.04(+0.93%)
Dec 22, 2020 4.370 4.390 4.290 4.300 1,478,490 -0.01(-0.23%)
Dec 21, 2020 4.280 4.380 4.210 4.310 3,666,204 -0.06(-1.37%)
Dec 18, 2020 4.420 4.450 4.335 4.370 2,179,500 +0.05(+1.16%)
Dec 17, 2020 4.380 4.390 4.290 4.320 2,243,446 -0.06(-1.37%)
Dec 16, 2020 4.330 4.400 4.280 4.380 1,759,578 +0.06(+1.39%)
Dec 15, 2020 4.250 4.330 4.220 4.320 1,879,327 +0.02(+0.47%)
Dec 14, 2020 4.330 4.340 4.270 4.300 3,160,106 -0.08(-1.83%)
Dec 11, 2020 4.310 4.422 4.275 4.380 1,550,000 -0.03(-0.68%)
Dec 10, 2020 4.370 4.495 4.355 4.410 2,932,449 +0.01(+0.23%)
Dec 09, 2020 4.500 4.520 4.400 4.400 2,444,694 -0.12(-2.65%)
Dec 08, 2020 4.590 4.740 4.490 4.520 4,621,966 +0.34(+8.13%)
Dec 07, 2020 4.110 4.320 4.090 4.180 2,491,995 +0.02(+0.48%)
Dec 04, 2020 4.240 4.250 4.150 4.160 3,617,200 -0.05(-1.19%)
Dec 03, 2020 4.120 4.270 4.110 4.210 5,487,687 +0.06(+1.45%)
Dec 02, 2020 4.170 4.220 4.100 4.150 4,551,672 -0.02(-0.48%)
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.