BRFS Quote, Trading Chart, BRF S.A.
home / stock / brfs / brfs quote
$5.72 Last:
4.38% Change Percent:
$5.74 Open:
$5.72 Previous Close:
$5.76 High:
$5.495 Low:
6,044,443 Volume:
06/11/2021 04:43:24 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BRFS Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-11 | 5.74 | 5.72 | 5.76 | 5.495 | 6,044,443 |
| 2021-06-10 | 5.4 | 5.48 | 5.515 | 5.37 | 4,313,871 |
| 2021-06-09 | 5.46 | 5.41 | 5.54 | 5.37 | 2,210,749 |
| 2021-06-08 | 5.62 | 5.49 | 5.63 | 5.4 | 2,990,562 |
| 2021-06-07 | 5.7 | 5.61 | 5.815 | 5.57 | 5,186,912 |
| 2021-06-04 | 5.58 | 5.72 | 5.73 | 5.46 | 7,528,649 |
| 2021-06-03 | 5.74 | 5.71 | 5.9 | 5.68 | 2,792,125 |
| 2021-06-02 | 5.39 | 5.75 | 5.907 | 5.385 | 12,186,172 |
| 2021-06-01 | 5 | 5.43 | 5.54 | 4.98 | 13,792,001 |
| 2021-05-31 | 4.88 | 4.93 | 4.935 | 4.82 | 5,319,712 |
| 2021-05-28 | 4.88 | 4.93 | 4.935 | 4.82 | 5,319,648 |
| 2021-05-27 | 4.9 | 4.91 | 5 | 4.85 | 8,292,765 |
| 2021-05-26 | 4.85 | 4.81 | 4.875 | 4.73 | 4,581,365 |
| 2021-05-25 | 5.03 | 4.85 | 5.05 | 4.82 | 6,299,191 |
| 2021-05-24 | 4.84 | 4.94 | 5.015 | 4.75 | 8,986,499 |
| 2021-05-21 | 4.55 | 5.05 | 5.17 | 4.535 | 26,148,505 |
| 2021-05-20 | 4.17 | 4.36 | 4.385 | 4.075 | 8,125,421 |
| 2021-05-19 | 4.05 | 4.2 | 4.28 | 4.0475 | 14,249,527 |
| 2021-05-18 | 3.95 | 4.05 | 4.05 | 3.89 | 7,301,838 |
| 2021-05-17 | 3.9 | 3.99 | 4.02 | 3.87 | 5,780,840 |
BRF S.A. Company Name:
BRFS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
BRF S.A. announces cash tender offer for its 4.875% Senior Notes due 2030 PR Newswire SÃO PAULO, June 2, 2021 /PRNewswire/ -- BRF S.A. (" BRF ") today announces the commencement of an offer to purchase for cash up to the Maximum Amount (as defined below)...
-
Shares of BRF S.A. (NYSE:BRFS) traded today at $5.67, eclipsing its 52-week high. Approximately 2.7 million shares have changed hands today, as compared to an average 30-day volume of 5.7 million shares. BRF S.A. share prices have moved between a 52-week high of $5.67 and a 52-week low o...
-
3 Penny Stock How To’s And What To Know About Trading in May 2021 As we enter into the last week of May, penny stocks are heating up. Now, it has been a slow few months, but this can be attributed to a correction as a result of intense gains in the past year. Because of this corr...