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

4.390 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 4.400 4.475 4.350 4.390 2,879,757 +0.01(+0.23%)
Sep 21, 2021 4.390 4.460 4.355 4.380 2,872,636 +0.07(+1.62%)
Sep 20, 2021 4.310 4.340 4.240 4.310 5,197,797 -0.09(-2.05%)
Sep 17, 2021 4.410 4.440 4.390 4.400 6,671,535 -0.09(-2.00%)
Sep 16, 2021 4.540 4.540 4.480 4.490 2,051,858 -0.07(-1.54%)
Sep 15, 2021 4.490 4.570 4.470 4.560 2,587,528 +0.01(+0.22%)
Sep 14, 2021 4.660 4.695 4.520 4.550 3,072,840 -0.17(-3.60%)
Sep 13, 2021 4.700 4.790 4.685 4.720 1,974,757 +0.11(+2.39%)
Sep 10, 2021 4.550 4.670 4.540 4.610 2,791,116 +0.13(+2.90%)
Sep 09, 2021 4.440 4.565 4.350 4.480 6,527,979 +0.08(+1.82%)
Sep 08, 2021 4.560 4.580 4.400 4.400 6,549,898 -0.25(-5.38%)
Sep 07, 2021 4.580 4.700 4.551 4.650 1,689,383 +0.08(+1.75%)
Sep 03, 2021 4.560 4.600 4.510 4.570 2,530,932 +0.00(+0.00%)
Sep 02, 2021 4.570 4.615 4.540 4.570 4,595,958 -0.07(-1.51%)
Sep 01, 2021 4.500 4.705 4.500 4.640 4,565,721 +0.11(+2.43%)
Aug 31, 2021 4.530 4.740 4.510 4.530 3,584,874 +0.03(+0.67%)
Aug 30, 2021 4.500 4.520 4.460 4.500 2,292,445 -0.05(-1.10%)
Aug 27, 2021 4.450 4.590 4.435 4.550 2,388,108 +0.08(+1.79%)
Aug 26, 2021 4.480 4.535 4.450 4.470 2,179,438 -0.05(-1.11%)
Aug 25, 2021 4.470 4.535 4.455 4.520 3,199,968 -0.03(-0.66%)
Aug 24, 2021 4.400 4.579 4.400 4.550 4,174,391 +0.13(+2.94%)
Aug 23, 2021 4.300 4.420 4.275 4.420 2,871,814 +0.04(+0.91%)
Aug 20, 2021 4.240 4.406 4.210 4.380 3,070,360 +0.07(+1.62%)
Aug 19, 2021 4.180 4.335 4.150 4.310 5,848,840 +0.09(+2.13%)
Aug 18, 2021 4.280 4.370 4.220 4.220 4,217,640 -0.09(-2.09%)
Aug 17, 2021 4.290 4.360 4.250 4.310 3,168,942 +0.00(+0.00%)
Aug 16, 2021 4.380 4.400 4.300 4.310 3,913,871 -0.18(-4.01%)
Aug 13, 2021 4.390 4.560 4.390 4.490 3,438,635 +0.04(+0.90%)
Aug 12, 2021 4.590 4.590 4.450 4.450 2,708,344 -0.15(-3.26%)
Aug 11, 2021 4.620 4.655 4.540 4.600 1,280,664 -0.05(-1.08%)
Aug 10, 2021 4.690 4.690 4.620 4.650 1,542,451 -0.02(-0.43%)
Aug 09, 2021 4.690 4.750 4.590 4.670 2,057,028 +0.03(+0.65%)
Aug 06, 2021 4.700 4.700 4.565 4.640 4,339,142 -0.01(-0.22%)
Aug 05, 2021 4.840 4.890 4.630 4.650 2,182,168 -0.09(-1.90%)
Aug 04, 2021 4.800 4.820 4.630 4.740 2,126,513 -0.07(-1.46%)
Aug 03, 2021 4.760 4.860 4.655 4.810 2,572,390 -0.09(-1.84%)
Aug 02, 2021 4.940 5.030 4.875 4.900 1,698,087 +0.02(+0.41%)
Jul 30, 2021 5.070 5.090 4.875 4.880 1,408,904 -0.19(-3.75%)
Jul 29, 2021 5.140 5.160 5.070 5.070 1,246,993 -0.05(-0.98%)
Jul 28, 2021 5.040 5.170 5.040 5.120 1,944,536 +0.20(+4.07%)
Jul 27, 2021 5.000 5.010 4.860 4.920 1,569,073 -0.09(-1.80%)
Jul 26, 2021 4.890 5.050 4.890 5.010 1,478,771 +0.15(+3.09%)
Jul 23, 2021 5.000 5.000 4.845 4.860 1,930,487 -0.13(-2.61%)
Jul 22, 2021 4.990 5.030 4.940 4.990 1,745,787 -0.01(-0.20%)
Jul 21, 2021 4.980 5.000 4.900 5.000 1,338,330 +0.03(+0.60%)
Jul 20, 2021 4.880 5.045 4.840 4.970 1,899,838 +0.09(+1.84%)
Jul 19, 2021 4.910 4.950 4.843 4.880 2,920,493 -0.14(-2.79%)
Jul 16, 2021 5.100 5.159 5.000 5.020 1,709,756 -0.04(-0.79%)
Jul 15, 2021 5.060 5.100 5.050 5.060 5,032,730 -0.04(-0.78%)
Jul 14, 2021 5.170 5.210 5.092 5.100 1,901,315 +0.03(+0.59%)
Jul 13, 2021 5.060 5.120 5.020 5.070 1,601,424 +0.02(+0.40%)
Jul 12, 2021 4.970 5.070 4.925 5.050 2,380,460 +0.02(+0.40%)
Jul 09, 2021 4.980 5.040 4.910 5.030 1,101,678 +0.04(+0.80%)
Jul 08, 2021 4.920 5.040 4.870 4.990 4,965,482 -0.03(-0.60%)
Jul 07, 2021 5.030 5.045 4.990 5.020 3,828,670 -0.01(-0.20%)
Jul 06, 2021 5.130 5.150 4.975 5.030 2,239,754 -0.26(-4.91%)
Jul 02, 2021 5.440 5.455 5.270 5.290 2,221,144 -0.01(-0.19%)
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.