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 (%)
Dec 30, 2011	18.48	18.52	18.41	18.44	569,087	-0.07(-0.36%)
Dec 29, 2011	18.19	18.59	18.05	18.51	1,107,621	+0.16(+0.87%)
Dec 28, 2011	18.63	18.69	18.25	18.35	677,759	-0.37(-1.97%)
Dec 27, 2011	18.75	18.82	18.59	18.72	419,113	-0.08(-0.45%)
Dec 23, 2011	18.67	18.87	18.60	18.80	777,039	+0.17(+0.91%)
Dec 21, 2011	18.43	18.72	18.07	18.63	2,764,361	+0.22(+1.18%)
Dec 20, 2011	18.58	18.72	18.35	18.41	1,545,023	+0.22(+1.19%)
Dec 19, 2011	18.41	18.47	18.16	18.20	1,534,925	-0.28(-1.53%)
Dec 16, 2011	18.94	19.18	18.18	18.48	4,313,036	-0.13(-0.71%)
Dec 15, 2011	18.72	18.75	18.50	18.61	2,136,759	+0.44(+2.44%)
Dec 14, 2011	18.90	18.92	18.16	18.17	2,651,026	-0.80(-4.23%)
Dec 13, 2011	19.26	19.35	18.87	18.97	2,384,064	-0.03(-0.15%)
Dec 12, 2011	19.49	19.49	18.91	19.00	1,141,437	-0.78(-3.96%)
Dec 09, 2011	19.36	19.85	19.36	19.78	1,728,925	+0.50(+2.59%)
Dec 08, 2011	19.84	19.84	19.24	19.28	2,079,461	-0.82(-4.08%)
Dec 07, 2011	19.75	20.16	19.74	20.10	1,688,712	+0.24(+1.19%)
Dec 06, 2011	19.51	20.03	19.43	19.87	1,330,466	+0.27(+1.40%)
Dec 05, 2011	19.49	19.65	19.44	19.59	1,570,917	+0.42(+2.21%)
Dec 02, 2011	19.53	19.58	19.03	19.17	809,008	-0.01(-0.05%)

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.