Stock Quote

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

1.530 -0.060 (-3.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.540 1.569 1.495 1.530 8,413,171 -0.06(-3.77%)
Feb 02, 2023 1.720 1.720 1.580 1.590 9,260,769 -0.12(-7.02%)
Feb 01, 2023 1.610 1.740 1.600 1.710 14,307,386 +0.12(+7.55%)
Jan 31, 2023 1.510 1.600 1.485 1.590 5,118,169 +0.10(+6.71%)
Jan 30, 2023 1.570 1.580 1.480 1.490 2,393,594 -0.05(-3.25%)
Jan 27, 2023 1.600 1.620 1.540 1.540 2,480,193 -0.11(-6.67%)
Jan 26, 2023 1.630 1.660 1.595 1.650 3,222,160 +0.02(+1.23%)
Jan 25, 2023 1.570 1.660 1.550 1.630 11,302,661 +0.05(+3.16%)
Jan 24, 2023 1.510 1.580 1.510 1.580 6,038,216 +0.04(+2.60%)
Jan 23, 2023 1.540 1.565 1.500 1.540 4,965,093 -0.04(-2.53%)
Jan 20, 2023 1.510 1.615 1.490 1.580 14,100,710 +0.07(+4.64%)
Jan 19, 2023 1.520 1.540 1.450 1.510 9,426,932 -0.03(-1.95%)
Jan 18, 2023 1.580 1.635 1.530 1.540 5,445,056 -0.03(-1.91%)
Jan 17, 2023 1.540 1.590 1.530 1.570 7,475,259 -0.03(-1.88%)
Jan 13, 2023 1.670 1.690 1.570 1.600 6,978,010 -0.12(-6.98%)
Jan 12, 2023 1.650 1.790 1.595 1.720 8,505,287 +0.06(+3.61%)
Jan 11, 2023 1.650 1.680 1.610 1.660 9,023,646 -0.11(-6.21%)
Jan 10, 2023 1.660 1.825 1.660 1.770 6,028,090 +0.12(+7.27%)
Jan 09, 2023 1.620 1.720 1.611 1.650 3,326,659 -0.02(-1.20%)
Jan 06, 2023 1.640 1.680 1.590 1.670 2,851,523 +0.08(+5.03%)
Jan 05, 2023 1.410 1.600 1.410 1.590 3,226,712 +0.15(+10.42%)
Jan 04, 2023 1.460 1.480 1.400 1.440 2,141,395 +0.03(+2.13%)
Jan 03, 2023 1.460 1.490 1.400 1.410 4,380,285 -0.17(-10.76%)
Dec 30, 2022 1.600 1.600 1.540 1.580 1,053,727 -0.02(-1.25%)
Dec 29, 2022 1.520 1.610 1.490 1.600 5,150,983 +0.09(+5.96%)
Dec 28, 2022 1.420 1.520 1.420 1.510 4,863,978 +0.12(+8.63%)
Dec 27, 2022 1.380 1.430 1.370 1.390 3,238,973 -0.09(-6.08%)
Dec 23, 2022 1.480 1.510 1.460 1.480 1,569,163 +0.06(+4.23%)
Dec 22, 2022 1.400 1.430 1.375 1.420 2,584,845 +0.01(+0.71%)
Dec 21, 2022 1.350 1.425 1.350 1.410 1,459,547 +0.03(+2.17%)
Dec 20, 2022 1.410 1.450 1.370 1.380 3,074,859 +0.05(+3.76%)
Dec 19, 2022 1.300 1.335 1.270 1.330 3,925,443 +0.03(+2.31%)
Dec 16, 2022 1.350 1.370 1.300 1.300 4,732,333 -0.04(-2.99%)
Dec 15, 2022 1.350 1.410 1.320 1.340 2,644,518 -0.02(-1.47%)
Dec 14, 2022 1.350 1.400 1.320 1.360 3,029,727 +0.00(+0.00%)
Dec 13, 2022 1.450 1.470 1.360 1.360 2,441,570 -0.07(-4.90%)
Dec 12, 2022 1.370 1.440 1.340 1.430 4,356,966 -0.04(-2.72%)
Dec 09, 2022 1.520 1.525 1.460 1.470 3,260,529 -0.06(-3.92%)
Dec 08, 2022 1.570 1.580 1.520 1.530 4,478,220 -0.10(-6.13%)
Dec 07, 2022 1.620 1.640 1.571 1.630 3,446,218 +0.07(+4.49%)
Dec 06, 2022 1.580 1.585 1.522 1.560 7,335,584 +0.00(+0.00%)
Dec 05, 2022 1.660 1.660 1.555 1.560 3,671,296 -0.15(-8.77%)
Dec 02, 2022 1.720 1.830 1.680 1.710 9,019,419 +0.03(+1.79%)
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.