Stock Quote

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

4.220 USD -0.020 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 4.200 4.250 4.140 4.220 1,577,377 -0.02(-0.47%)
Jan 27, 2022 4.280 4.365 4.210 4.240 3,445,444 +0.06(+1.44%)
Jan 26, 2022 4.220 4.305 4.170 4.180 2,434,720 -0.08(-1.88%)
Jan 25, 2022 4.140 4.290 4.110 4.260 1,527,801 +0.07(+1.67%)
Jan 24, 2022 4.140 4.216 3.990 4.190 2,595,115 -0.05(-1.18%)
Jan 21, 2022 4.230 4.285 4.195 4.240 2,256,468 -0.07(-1.62%)
Jan 20, 2022 4.420 4.470 4.285 4.310 2,583,390 -0.11(-2.49%)
Jan 19, 2022 4.300 4.425 4.254 4.420 3,991,080 +0.22(+5.24%)
Jan 18, 2022 4.300 4.390 4.150 4.200 4,132,208 -0.18(-4.11%)
Jan 14, 2022 4.380 0 +0.04(+0.92%)
Jan 13, 2022 4.430 4.490 4.340 4.340 3,516,893 -0.01(-0.23%)
Jan 12, 2022 4.210 4.360 4.200 4.350 2,686,534 +0.16(+3.82%)
Jan 11, 2022 4.030 4.190 3.990 4.190 2,243,420 +0.04(+0.96%)
Jan 10, 2022 4.260 4.270 4.090 4.150 2,163,470 -0.09(-2.12%)
Jan 07, 2022 4.280 4.405 4.180 4.240 3,942,494 +0.05(+1.19%)
Jan 06, 2022 3.970 4.260 3.965 4.190 6,467,552 +0.23(+5.81%)
Jan 05, 2022 4.110 4.220 3.955 3.960 4,611,528 +0.03(+0.76%)
Jan 04, 2022 3.890 3.990 3.875 3.930 2,999,880 -0.18(-4.38%)
Jan 03, 2022 4.040 4.130 3.980 4.110 2,098,844 +0.02(+0.49%)
Dec 31, 2021 4.070 4.120 4.042 4.090 1,159,523 +0.02(+0.49%)
Dec 30, 2021 4.000 4.080 3.975 4.070 1,566,003 +0.15(+3.83%)
Dec 29, 2021 3.980 3.990 3.915 3.920 896,176 -0.10(-2.49%)
Dec 28, 2021 3.950 4.055 3.940 4.020 1,033,449 +0.06(+1.52%)
Dec 27, 2021 3.980 3.995 3.930 3.960 1,185,824 -0.05(-1.25%)
Dec 23, 2021 3.995 4.070 3.965 4.010 2,078,941 +0.10(+2.56%)
Dec 22, 2021 3.970 3.980 3.870 3.910 1,922,737 +0.06(+1.56%)
Dec 21, 2021 3.780 3.910 3.760 3.850 1,918,841 +0.14(+3.77%)
Dec 20, 2021 3.770 3.850 3.700 3.710 2,028,891 -0.10(-2.62%)
Dec 17, 2021 3.780 3.875 3.715 3.810 3,275,452 +0.22(+6.13%)
Dec 16, 2021 3.590 3.660 3.520 3.590 2,387,104 -0.02(-0.55%)
Dec 15, 2021 3.610 3.630 3.550 3.610 2,052,954 +0.05(+1.40%)
Dec 14, 2021 3.560 3.615 3.540 3.560 1,487,377 +0.10(+2.89%)
Dec 13, 2021 3.580 3.610 3.460 3.460 2,153,793 -0.15(-4.16%)
Dec 10, 2021 3.570 3.630 3.545 3.610 2,015,741 +0.09(+2.56%)
Dec 09, 2021 3.630 3.630 3.495 3.520 1,813,756 -0.14(-3.83%)
Dec 08, 2021 3.690 3.740 3.615 3.660 2,126,437 -0.01(-0.27%)
Dec 07, 2021 3.680 3.730 3.660 3.670 1,722,443 +0.00(+0.00%)
Dec 06, 2021 3.650 3.715 3.625 3.670 1,987,572 +0.20(+5.76%)
Dec 03, 2021 3.530 3.560 3.430 3.470 2,760,888 -0.03(-0.86%)
Dec 02, 2021 3.440 3.565 3.440 3.500 3,029,191 +0.12(+3.55%)
Dec 01, 2021 3.490 3.505 3.350 3.380 6,845,579 -0.13(-3.70%)
Nov 30, 2021 3.550 3.575 3.395 3.510 6,122,245 -0.11(-3.04%)
Nov 29, 2021 3.670 3.695 3.590 3.620 2,135,995 -0.06(-1.63%)
Nov 26, 2021 3.750 3.760 3.670 3.680 1,366,054 -0.17(-4.42%)
Nov 24, 2021 3.770 3.920 3.740 3.850 1,593,245 +0.00(+0.00%)
Nov 23, 2021 3.750 3.890 3.690 3.850 2,887,037 +0.05(+1.32%)
Nov 22, 2021 4.030 4.030 3.800 3.800 2,737,412 -0.25(-6.17%)
Nov 19, 2021 4.170 4.210 4.035 4.050 1,900,393 -0.01(-0.25%)
Nov 18, 2021 4.090 4.095 4.050 4.060 1,763,699 -0.04(-0.98%)
Nov 17, 2021 4.130 4.185 4.050 4.100 1,715,492 -0.04(-0.97%)
Nov 16, 2021 4.190 4.250 4.130 4.140 1,643,298 -0.07(-1.66%)
Nov 15, 2021 4.260 4.290 4.210 4.210 927,915 -0.04(-0.94%)
Nov 12, 2021 4.250 4.325 4.225 4.250 1,529,560 -0.01(-0.23%)
Nov 11, 2021 4.250 4.350 4.220 4.260 1,651,860 +0.02(+0.47%)
Nov 10, 2021 4.300 4.240 3,463,366 -0.07(-1.62%)
Nov 09, 2021 4.280 4.380 4.255 4.310 2,175,841 +0.11(+2.62%)
Nov 08, 2021 4.240 4.280 4.185 4.200 1,791,303 -0.12(-2.78%)
Nov 05, 2021 4.260 4.350 4.230 4.320 2,385,895 +0.18(+4.35%)
Nov 04, 2021 4.280 4.290 4.140 4.140 2,364,526 -0.16(-3.72%)
Nov 03, 2021 4.010 4.345 4.010 4.300 4,635,466 +0.32(+8.04%)
Nov 02, 2021 4.040 4.045 3.950 3.980 1,649,829 -0.09(-2.21%)
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.