Indicators

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

3.820 +0.080 (+2.14%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.54	20.95	20.54	20.94	849,059	+0.27(+1.32%)
Nov 27, 2013	20.96	20.97	20.56	20.67	1,156,773	-0.46(-2.19%)
Nov 26, 2013	20.88	21.18	20.73	21.13	1,365,487	+0.22(+1.04%)
Nov 25, 2013	21.29	21.33	20.88	20.91	1,093,211	-0.50(-2.33%)
Nov 22, 2013	21.48	21.57	21.25	21.41	556,836	+0.15(+0.71%)
Nov 21, 2013	21.18	21.31	21.08	21.26	1,060,579	-0.13(-0.62%)
Nov 20, 2013	21.70	21.94	21.36	21.40	741,890	-0.27(-1.26%)
Nov 19, 2013	21.88	21.91	21.55	21.67	1,312,681	+0.10(+0.48%)
Nov 18, 2013	21.69	21.96	21.54	21.57	1,453,696	+0.02(+0.09%)
Nov 15, 2013	21.48	21.73	21.40	21.55	607,450	+0.06(+0.26%)
Nov 14, 2013	21.33	21.57	21.22	21.49	827,781	-0.02(-0.09%)
Nov 12, 2013	21.41	21.56	21.30	21.51	1,035,326	+0.17(+0.80%)
Nov 11, 2013	21.65	21.67	21.31	21.34	720,461	-0.40(-1.82%)
Nov 08, 2013	21.48	21.84	21.28	21.74	1,791,154	+0.18(+0.83%)
Nov 07, 2013	22.28	22.28	21.51	21.56	1,375,211	-0.28(-1.30%)
Nov 06, 2013	22.25	22.25	21.81	21.84	1,647,246	+0.30(+1.40%)
Nov 05, 2013	21.75	21.84	21.51	21.54	1,212,771	-0.29(-1.34%)
Nov 04, 2013	22.07	22.14	21.77	21.83	742,788	-0.02(-0.09%)

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.