Indicators

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

3.780 +0.040 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.54	11.94	11.50	11.94	1,931,936	+0.77(+6.87%)
Jan 28, 2016	11.27	11.29	11.07	11.18	1,492,814	-0.01(-0.09%)
Jan 27, 2016	11.07	11.31	11.02	11.19	1,919,117	+0.00(+0.00%)
Jan 26, 2016	11.15	11.20	11.00	11.19	1,435,335	-0.02(-0.18%)
Jan 25, 2016	11.32	11.41	11.20	11.21	897,393	-0.14(-1.21%)
Jan 22, 2016	11.21	11.35	11.13	11.34	1,400,193	+0.28(+2.49%)
Jan 21, 2016	10.91	11.25	10.88	11.07	1,951,666	-0.25(-2.18%)
Jan 20, 2016	11.39	11.40	11.00	11.31	2,028,032	-0.13(-1.12%)
Jan 19, 2016	11.40	11.50	11.34	11.44	1,616,503	-0.18(-1.53%)
Jan 15, 2016	11.72	11.62	11.62	11.62	1,892,402	-0.56(-4.61%)
Jan 14, 2016	12.02	12.23	11.95	12.18	1,396,855	+0.01(+0.08%)
Jan 13, 2016	12.27	12.44	12.15	12.17	1,624,009	-0.22(-1.75%)
Jan 12, 2016	12.24	12.51	12.10	12.39	1,996,941	-0.19(-1.49%)
Jan 11, 2016	13.14	13.14	12.49	12.57	2,488,485	-0.24(-1.84%)
Jan 08, 2016	12.84	12.98	12.65	12.81	1,216,126	+0.21(+1.64%)
Jan 07, 2016	12.86	13.01	12.60	12.60	1,686,781	-0.61(-4.62%)
Jan 06, 2016	13.15	13.39	13.08	13.21	1,166,209	-0.29(-2.12%)
Jan 05, 2016	13.42	13.57	13.38	13.50	1,303,216	+0.19(+1.41%)

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.