Indicators

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

3.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.12	13.12	12.93	12.99	981,906	-0.15(-1.14%)
Feb 27, 2017	13.10	13.19	13.07	13.14	1,061,227	+0.08(+0.61%)
Feb 24, 2017	12.93	13.28	12.92	13.06	2,323,587	-0.22(-1.66%)
Feb 23, 2017	13.49	13.50	13.25	13.28	2,111,266	+0.04(+0.30%)
Feb 22, 2017	13.21	13.30	13.11	13.24	1,720,522	-0.16(-1.19%)
Feb 21, 2017	13.47	13.48	13.29	13.40	2,914,378	-0.40(-2.90%)
Feb 17, 2017		13.80	13.80	13.80	0	-0.37(-2.61%)
Feb 16, 2017	14.43	14.43	14.16	14.17	881,158	-0.22(-1.53%)
Feb 15, 2017	14.18	14.40	14.12	14.39	1,413,252	+0.33(+2.35%)
Feb 14, 2017	13.95	14.12	13.78	14.06	1,445,182	+0.31(+2.25%)
Feb 13, 2017	13.72	13.80	13.59	13.75	1,644,405	-0.13(-0.94%)
Feb 10, 2017	13.77	13.95	13.73	13.88	1,833,110	+0.30(+2.21%)
Feb 09, 2017	13.89	13.85	13.57	13.58	1,649,317	-0.31(-2.23%)
Feb 08, 2017	13.87	13.98	13.80	13.89	815,935	-0.03(-0.22%)
Feb 07, 2017	14.05	14.15	13.90	13.92	914,905	+0.00(+0.00%)
Feb 06, 2017	14.25	14.26	13.85	13.92	1,390,236	-0.38(-2.66%)
Feb 03, 2017	14.53	14.54	14.22	14.30	2,026,484	+0.02(+0.14%)
Feb 02, 2017	14.42	14.54	14.21	14.28	1,896,254	+0.28(+2.00%)

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.