Indicators

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

3.780 +0.040 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.020	3.110	3.000	3.060	4,061,325	+0.01(+0.33%)
Feb 28, 2024	3.160	3.195	3.050	3.050	5,731,723	-0.04(-1.29%)
Feb 27, 2024	2.980	3.160	2.960	3.090	9,572,322	+0.29(+10.36%)
Feb 26, 2024	2.800	2.845	2.780	2.800	5,629,836	+0.11(+4.09%)
Feb 23, 2024	2.710	2.730	2.670	2.690	2,493,037	-0.08(-2.89%)
Feb 22, 2024	2.800	2.835	2.770	2.770	1,530,462	-0.04(-1.42%)
Feb 21, 2024	2.810	2.835	2.730	2.810	3,253,916	+0.01(+0.36%)
Feb 20, 2024	2.810	2.850	2.780	2.800	2,545,318	-0.06(-2.10%)
Feb 16, 2024	2.850	2.890	2.800	2.860	2,104,583	-0.01(-0.35%)
Feb 15, 2024	2.880	2.951	2.840	2.870	1,412,676	+0.05(+1.77%)
Feb 14, 2024	2.800	2.890	2.790	2.820	1,589,797	+0.04(+1.44%)
Feb 13, 2024	2.800	2.820	2.720	2.780	1,069,614	-0.05(-1.77%)
Feb 12, 2024	2.890	2.900	2.800	2.830	2,349,975	-0.05(-1.74%)
Feb 09, 2024	2.860	2.920	2.835	2.880	2,467,655	+0.01(+0.35%)
Feb 08, 2024	2.890	2.890	2.810	2.870	2,262,775	-0.08(-2.71%)
Feb 07, 2024	2.940	3.000	2.930	2.950	2,266,570	-0.01(-0.34%)
Feb 06, 2024	2.960	3.010	2.930	2.960	1,993,184	+0.07(+2.42%)
Feb 05, 2024	2.880	2.930	2.819	2.890	1,888,323	+0.02(+0.70%)
Feb 02, 2024	2.850	2.890	2.800	2.870	2,430,340	-0.06(-2.05%)

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.