Skip to main content

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

4.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 4.080 4.180 4.065 4.160 2,118,507 +0.08(+1.96%)
Oct 11, 2024 4.080 4.098 4.025 4.080 2,340,273 -0.09(-2.16%)
Oct 10, 2024 4.060 4.180 4.045 4.170 3,322,958 +0.08(+1.96%)
Oct 09, 2024 4.120 4.120 4.040 4.090 3,021,427 -0.14(-3.31%)
Oct 08, 2024 4.160 4.250 4.150 4.230 3,089,131 +0.03(+0.71%)
Oct 07, 2024 4.300 4.310 4.160 4.200 2,323,900 -0.10(-2.33%)
Oct 04, 2024 4.300 4.308 4.260 4.300 1,833,480 -0.03(-0.69%)
Oct 03, 2024 4.320 4.380 4.290 4.330 2,272,289 -0.08(-1.81%)
Oct 02, 2024 4.550 4.555 4.390 4.410 3,501,197 -0.04(-0.90%)
Oct 01, 2024 4.390 4.518 4.345 4.450 4,360,223 +0.08(+1.83%)
Sep 30, 2024 4.470 4.470 4.300 4.370 2,272,326 -0.11(-2.46%)
Sep 27, 2024 4.530 4.550 4.465 4.480 1,942,256 -0.06(-1.32%)
Sep 26, 2024 4.610 4.620 4.525 4.540 2,401,916 -0.06(-1.30%)
Sep 25, 2024 4.550 4.610 4.510 4.600 2,363,478 +0.06(+1.32%)
Sep 24, 2024 4.510 4.570 4.480 4.540 2,083,811 +0.05(+1.11%)
Sep 23, 2024 4.480 4.535 4.470 4.490 2,437,138 -0.07(-1.54%)
Sep 20, 2024 4.680 4.690 4.560 4.560 2,049,404 -0.05(-1.08%)
Sep 19, 2024 4.610 4.625 4.540 4.610 2,543,579 +0.15(+3.36%)
Sep 18, 2024 4.540 4.555 4.415 4.460 2,269,711 -0.14(-3.04%)
Sep 17, 2024 4.570 4.600 4.540 4.600 1,693,526 +0.05(+1.10%)
Sep 16, 2024 4.540 4.640 4.520 4.550 2,040,524 +0.10(+2.25%)
Sep 13, 2024 4.470 4.507 4.420 4.450 2,162,648 +0.08(+1.83%)
Sep 12, 2024 4.240 4.380 4.230 4.370 1,831,206 +0.06(+1.39%)
Sep 11, 2024 4.350 4.370 4.255 4.310 1,877,806 -0.07(-1.60%)
Sep 10, 2024 4.340 4.420 4.331 4.380 2,496,086 -0.05(-1.13%)
Sep 09, 2024 4.510 4.540 4.370 4.430 2,600,158 -0.11(-2.42%)
Sep 06, 2024 4.590 4.605 4.500 4.540 2,323,203 +0.00(+0.00%)
Sep 05, 2024 4.530 4.579 4.505 4.540 1,909,548 +0.02(+0.44%)
Sep 04, 2024 4.380 4.540 4.380 4.520 2,556,504 +0.17(+3.91%)
Sep 03, 2024 4.430 4.440 4.320 4.350 2,727,994 -0.26(-5.64%)
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%)
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.