Skip to main content

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

3.260 +0.090 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.200 3.268 3.260 3.260 2,679,845 +0.09(+2.84%)
Mar 27, 2024 3.180 3.205 3.160 3.170 1,442,637 -0.03(-0.94%)
Mar 26, 2024 3.260 3.260 3.190 3.200 1,723,922 -0.09(-2.74%)
Mar 25, 2024 3.280 3.358 3.280 3.290 2,419,111 +0.01(+0.30%)
Mar 22, 2024 3.260 3.290 3.230 3.280 2,342,200 -0.09(-2.67%)
Mar 21, 2024 3.390 3.407 3.320 3.370 2,168,333 -0.01(-0.30%)
Mar 20, 2024 3.350 3.395 3.305 3.380 3,913,827 +0.05(+1.50%)
Mar 19, 2024 3.240 3.380 3.240 3.330 3,572,554 +0.07(+2.15%)
Mar 18, 2024 3.290 3.296 3.220 3.260 3,065,907 -0.05(-1.51%)
Mar 15, 2024 3.400 3.405 3.295 3.310 4,845,350 -0.11(-3.22%)
Mar 14, 2024 3.400 3.435 3.370 3.420 4,062,160 +0.02(+0.59%)
Mar 13, 2024 3.410 3.449 3.370 3.400 4,030,364 +0.00(+0.00%)
Mar 12, 2024 3.310 3.430 3.255 3.400 8,864,966 +0.06(+1.80%)
Mar 11, 2024 3.330 3.388 3.300 3.340 2,706,013 +0.02(+0.60%)
Mar 08, 2024 3.320 3.351 3.272 3.320 2,730,036 +0.00(+0.00%)
Mar 07, 2024 3.250 3.340 3.210 3.320 2,828,483 +0.07(+2.15%)
Mar 06, 2024 3.250 3.300 3.225 3.250 2,857,407 +0.04(+1.25%)
Mar 05, 2024 3.190 3.290 3.190 3.210 3,447,121 +0.11(+3.55%)
Mar 04, 2024 3.050 3.135 3.020 3.100 6,235,027 +0.09(+2.99%)
Mar 01, 2024 3.030 3.040 2.960 3.010 3,215,776 -0.05(-1.63%)
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%)
Feb 01, 2024 2.810 2.940 2.730 2.930 4,989,493 +0.13(+4.64%)
Jan 31, 2024 2.800 2.890 2.800 2.800 3,547,876 +0.04(+1.45%)
Jan 30, 2024 2.830 2.845 2.730 2.760 2,203,265 -0.13(-4.50%)
Jan 29, 2024 2.910 2.920 2.830 2.890 2,932,468 -0.07(-2.36%)
Jan 26, 2024 2.980 3.020 2.940 2.960 5,539,533 +0.02(+0.68%)
Jan 25, 2024 2.870 2.960 2.865 2.940 2,348,036 +0.09(+3.16%)
Jan 24, 2024 2.910 2.920 2.835 2.850 3,116,611 -0.06(-2.06%)
Jan 23, 2024 2.850 2.920 2.790 2.910 3,874,786 +0.19(+6.99%)
Jan 22, 2024 2.730 2.750 2.650 2.720 4,121,279 +0.07(+2.64%)
Jan 19, 2024 2.520 2.665 2.505 2.650 4,161,583 +0.16(+6.43%)
Jan 18, 2024 2.540 2.550 2.450 2.490 1,434,354 -0.04(-1.58%)
Jan 17, 2024 2.590 2.600 2.520 2.530 3,840,376 -0.09(-3.44%)
Jan 16, 2024 2.680 2.700 2.590 2.620 6,120,370 -0.03(-1.13%)
Jan 12, 2024 2.580 2.670 2.570 2.650 4,632,299 +0.10(+3.92%)
Jan 11, 2024 2.540 2.580 2.515 2.550 2,030,287 -0.03(-1.16%)
Jan 10, 2024 2.570 2.598 2.530 2.580 3,570,768 +0.03(+1.18%)
Jan 09, 2024 2.540 2.610 2.540 2.550 2,666,779 -0.03(-1.16%)
Jan 08, 2024 2.560 2.600 2.560 2.580 3,017,884 -0.01(-0.39%)
Jan 05, 2024 2.580 2.640 2.562 2.590 1,297,407 +0.05(+1.97%)
Jan 04, 2024 2.480 2.550 2.460 2.540 2,543,283 -0.01(-0.39%)
Jan 03, 2024 2.580 2.625 2.540 2.550 4,733,249 -0.09(-3.41%)
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.