Indicators

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

3.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.76	11.76	11.26	11.34	1,129,631	-0.46(-3.86%)
Jan 28, 2010	11.92	11.94	11.79	11.80	1,386,739	-0.14(-1.19%)
Jan 27, 2010	11.79	11.97	11.58	11.94	1,626,963	+0.23(+1.99%)
Jan 26, 2010	11.78	11.79	11.55	11.71	1,063,279	-0.26(-2.19%)
Jan 25, 2010	12.20	12.29	11.87	11.97	749,635	-0.19(-1.55%)
Jan 22, 2010	12.03	12.38	12.03	12.16	1,234,386	-0.15(-1.25%)
Jan 21, 2010	12.78	12.78	12.10	12.31	1,844,176	-0.36(-2.81%)
Jan 20, 2010	12.38	12.76	12.24	12.66	2,926,332	+0.04(+0.35%)
Jan 19, 2010	12.53	12.76	12.49	12.62	718,669	+0.05(+0.43%)
Jan 15, 2010	12.48	12.57	12.57	12.57	3,124,062	+0.01(+0.07%)
Jan 14, 2010	12.60	12.73	12.44	12.56	1,064,754	-0.18(-1.43%)
Jan 13, 2010	12.74	12.87	12.55	12.74	1,056,304	-0.01(-0.11%)
Jan 12, 2010	12.67	12.79	12.56	12.75	757,729	-0.05(-0.42%)
Jan 11, 2010	12.96	12.96	12.74	12.81	802,444	-0.18(-1.38%)
Jan 08, 2010	12.81	13.29	12.79	12.99	963,790	+0.22(+1.72%)
Jan 07, 2010	12.82	13.00	12.65	12.77	1,217,201	-0.16(-1.20%)
Jan 06, 2010	12.88	13.14	12.79	12.92	2,084,717	+0.04(+0.31%)
Jan 05, 2010	12.76	12.93	12.66	12.88	1,704,738	+0.06(+0.44%)

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.