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 (%)
Aug 30, 2024 4.490 4.615 4.490 4.610 2,863,701 +0.02(+0.44%)
Aug 29, 2024 4.620 4.630 4.520 4.590 2,080,254 -0.08(-1.71%)
Aug 28, 2024 4.660 4.710 4.590 4.670 3,115,347 +0.00(+0.00%)
Aug 27, 2024 4.660 4.745 4.660 4.670 3,135,610 +0.04(+0.86%)
Aug 26, 2024 4.560 4.640 4.530 4.630 2,043,791 +0.04(+0.87%)
Aug 23, 2024 4.600 4.620 4.471 4.590 3,805,613 -0.01(-0.22%)
Aug 22, 2024 4.680 4.710 4.580 4.600 2,301,864 -0.15(-3.16%)
Aug 21, 2024 4.680 4.760 4.631 4.750 2,566,769 +0.10(+2.15%)
Aug 20, 2024 4.650 4.710 4.620 4.650 2,705,548 -0.02(-0.43%)
Aug 19, 2024 4.580 4.690 4.550 4.670 6,085,582 +0.19(+4.24%)
Aug 16, 2024 4.470 4.510 4.420 4.480 3,331,189 +0.08(+1.82%)
Aug 15, 2024 4.400 4.545 4.325 4.400 4,845,192 +0.08(+1.85%)
Aug 14, 2024 4.220 4.340 4.200 4.320 4,926,816 +0.16(+3.85%)
Aug 13, 2024 4.020 4.175 4.020 4.160 1,934,615 +0.15(+3.74%)
Aug 12, 2024 4.070 4.078 3.985 4.010 1,372,594 +0.01(+0.25%)
Aug 09, 2024 4.000 4.030 3.970 4.000 1,654,181 +0.11(+2.83%)
Aug 08, 2024 3.770 3.910 3.750 3.890 1,511,794 +0.15(+4.01%)
Aug 07, 2024 3.760 3.780 3.710 3.740 1,436,261 +0.03(+0.81%)
Aug 06, 2024 3.680 3.739 3.661 3.710 3,294,513 +0.08(+2.20%)
Aug 05, 2024 3.540 3.640 3.510 3.630 1,888,882 -0.06(-1.63%)
Aug 02, 2024 3.720 3.775 3.682 3.690 1,282,787 -0.05(-1.34%)
Aug 01, 2024 3.770 3.810 3.680 3.740 1,330,130 -0.02(-0.53%)
Jul 31, 2024 3.790 3.860 3.730 3.760 3,277,299 -0.04(-1.05%)
Jul 30, 2024 3.790 3.840 3.760 3.800 1,946,602 +0.01(+0.26%)
Jul 29, 2024 3.880 3.895 3.790 3.790 1,800,010 -0.03(-0.79%)
Jul 26, 2024 3.760 3.860 3.755 3.820 1,863,073 +0.12(+3.24%)
Jul 25, 2024 3.650 3.725 3.620 3.700 2,090,710 +0.05(+1.37%)
Jul 24, 2024 3.680 3.739 3.650 3.650 1,049,255 -0.09(-2.41%)
Jul 23, 2024 3.770 3.815 3.730 3.740 869,249 -0.04(-1.06%)
Jul 22, 2024 3.840 3.890 3.780 3.780 1,732,397 +0.04(+1.07%)
Jul 19, 2024 3.780 3.840 3.675 3.740 3,794,279 +0.01(+0.27%)
Jul 18, 2024 3.850 3.880 3.730 3.730 4,348,724 -0.40(-9.69%)
Jul 17, 2024 4.140 4.200 4.115 4.130 1,811,815 -0.04(-0.96%)
Jul 16, 2024 4.170 4.200 4.130 4.170 1,335,069 +0.01(+0.24%)
Jul 15, 2024 4.180 4.210 4.120 4.160 1,395,837 +0.02(+0.48%)
Jul 12, 2024 4.090 4.190 4.085 4.140 1,621,036 +0.07(+1.72%)
Jul 11, 2024 4.060 4.080 4.000 4.070 2,003,849 -0.01(-0.25%)
Jul 10, 2024 4.090 4.145 4.070 4.080 1,801,652 -0.02(-0.49%)
Jul 09, 2024 4.160 4.190 4.100 4.100 1,600,153 -0.04(-0.97%)
Jul 08, 2024 4.130 4.185 4.100 4.140 1,776,580 -0.06(-1.43%)
Jul 05, 2024 4.180 4.245 4.155 4.200 1,053,871 +0.07(+1.69%)
Jul 03, 2024 4.220 4.240 4.060 4.130 1,625,970 -0.07(-1.67%)
Jul 02, 2024 4.080 4.200 4.080 4.200 2,249,748 +0.13(+3.19%)
Jul 01, 2024 4.070 4.125 4.040 4.070 2,701,591 +0.00(+0.00%)
Jun 28, 2024 3.990 4.085 3.930 4.070 4,319,567 +0.05(+1.24%)
Jun 27, 2024 3.900 4.030 3.900 4.020 3,145,164 +0.18(+4.69%)
Jun 26, 2024 3.820 3.860 3.800 3.840 1,723,514 +0.00(+0.00%)
Jun 25, 2024 3.850 3.890 3.800 3.840 4,160,940 -0.03(-0.78%)
Jun 24, 2024 3.870 3.910 3.820 3.870 3,674,101 +0.04(+1.04%)
Jun 21, 2024 3.770 3.830 3.735 3.830 3,764,000 +0.11(+2.96%)
Jun 20, 2024 3.700 3.798 3.690 3.720 3,606,466 +0.18(+5.08%)
Jun 18, 2024 3.450 3.550 3.450 3.540 2,329,782 +0.17(+5.04%)
Jun 17, 2024 3.440 3.455 3.360 3.370 2,113,440 -0.10(-2.88%)
Jun 14, 2024 3.460 3.520 3.445 3.470 1,131,673 -0.01(-0.29%)
Jun 13, 2024 3.460 3.490 3.410 3.480 1,321,574 +0.00(+0.00%)
Jun 12, 2024 3.560 3.560 3.445 3.480 2,207,274 -0.08(-2.25%)
Jun 11, 2024 3.470 3.575 3.460 3.560 1,599,664 +0.11(+3.19%)
Jun 10, 2024 3.420 3.475 3.391 3.450 1,725,725 +0.00(+0.00%)
Jun 07, 2024 3.470 3.565 3.450 3.450 4,128,180 -0.08(-2.27%)
Jun 06, 2024 3.490 3.540 3.440 3.530 2,444,191 +0.07(+2.02%)
Jun 05, 2024 3.470 3.490 3.410 3.460 1,634,093 +0.00(+0.00%)
Jun 04, 2024 3.490 3.530 3.420 3.460 2,348,720 -0.13(-3.62%)
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.