Skip to main content

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

4.570 +0.100 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 3.700 3.700 3.560 3.630 3,147,214 -0.06(-1.63%)
May 30, 2024 3.720 3.740 3.660 3.690 751,471 +0.01(+0.27%)
May 29, 2024 3.720 3.740 3.640 3.680 1,757,318 -0.07(-1.87%)
May 28, 2024 3.820 3.850 3.730 3.750 2,383,804 +0.02(+0.54%)
May 24, 2024 3.750 3.788 3.700 3.730 2,306,440 +0.00(+0.00%)
May 23, 2024 3.760 3.780 3.690 3.730 1,808,201 +0.00(+0.00%)
May 22, 2024 3.820 3.830 3.710 3.730 2,357,520 -0.11(-2.86%)
May 21, 2024 3.870 3.880 3.775 3.840 1,526,554 -0.03(-0.78%)
May 20, 2024 3.810 3.890 3.800 3.870 3,333,461 +0.09(+2.38%)
May 17, 2024 3.770 3.830 3.770 3.780 3,841,118 +0.04(+1.07%)
May 16, 2024 3.660 3.750 3.660 3.740 2,753,601 +0.09(+2.47%)
May 15, 2024 3.630 3.670 3.580 3.650 3,257,395 +0.06(+1.67%)
May 14, 2024 3.560 3.650 3.540 3.590 1,737,593 +0.06(+1.70%)
May 13, 2024 3.490 3.570 3.470 3.530 2,998,243 -0.03(-0.84%)
May 10, 2024 3.700 3.710 3.540 3.560 3,236,993 -0.14(-3.78%)
May 09, 2024 3.610 3.720 3.570 3.700 3,057,554 -0.02(-0.54%)
May 08, 2024 3.590 3.800 3.550 3.720 12,907,377 +0.36(+10.71%)
May 07, 2024 3.270 3.380 3.260 3.360 5,316,452 +0.15(+4.67%)
May 06, 2024 3.230 3.310 3.150 3.210 7,070,952 -0.12(-3.60%)
May 03, 2024 3.320 3.420 3.310 3.330 6,201,116 +0.03(+0.91%)
May 02, 2024 3.360 3.390 3.300 3.300 3,681,428 -0.03(-0.90%)
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.