Indicators

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

3.730 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.02	22.25	21.67	21.93	2,623,476	-0.39(-1.73%)
Feb 26, 2015	22.28	22.46	22.14	22.32	1,138,069	-0.02(-0.09%)
Feb 25, 2015	22.24	22.40	22.09	22.34	673,983	-0.35(-1.53%)
Feb 24, 2015	22.18	22.72	21.97	22.69	661,611	+0.49(+2.22%)
Feb 23, 2015	22.22	22.28	21.93	22.20	692,210	+0.07(+0.31%)
Feb 20, 2015	21.79	22.18	21.52	22.13	1,327,436	-0.11(-0.48%)
Feb 19, 2015	21.91	22.40	21.82	22.23	991,375	-0.03(-0.13%)
Feb 18, 2015	22.12	22.28	21.93	22.26	1,165,683	+0.27(+1.23%)
Feb 17, 2015	21.74	22.08	21.64	21.99	843,770	+0.16(+0.75%)
Feb 13, 2015	21.74	21.83	21.83	21.83	871,157	-0.16(-0.75%)
Feb 12, 2015	21.65	22.03	21.60	21.99	989,524	+0.47(+2.20%)
Feb 11, 2015	21.83	21.85	21.28	21.52	1,081,866	-0.75(-3.38%)
Feb 10, 2015	22.15	22.31	22.14	22.27	893,032	-0.28(-1.24%)
Feb 09, 2015	22.31	22.63	22.25	22.55	1,293,009	+0.21(+0.95%)
Feb 06, 2015	22.54	22.57	22.23	22.34	1,644,312	-0.58(-2.53%)
Feb 05, 2015	22.78	23.08	22.75	22.92	1,479,725	+0.02(+0.08%)
Feb 04, 2015	22.80	23.05	22.80	22.90	1,567,672	-0.33(-1.41%)
Feb 03, 2015	23.18	23.29	22.97	23.23	1,261,793	+0.31(+1.35%)

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.