Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.06	12.33	12.04	12.25	2,093,380	+0.06(+0.49%)
Mar 30, 2017	12.30	12.31	12.08	12.19	2,163,751	-0.17(-1.38%)
Mar 29, 2017	12.23	12.41	12.21	12.36	2,720,203	+0.15(+1.23%)
Mar 28, 2017	11.94	12.30	11.91	12.21	4,819,116	+0.42(+3.56%)
Mar 27, 2017	11.91	11.92	11.69	11.79	2,104,122	+0.38(+3.33%)
Mar 24, 2017	11.43	11.46	11.23	11.41	1,593,422	+0.03(+0.26%)
Mar 23, 2017	11.30	11.55	11.19	11.38	2,712,636	-0.01(-0.09%)
Mar 22, 2017	11.55	11.55	11.19	11.39	2,826,881	-0.13(-1.13%)
Mar 21, 2017	11.84	11.86	11.50	11.52	2,347,558	-0.27(-2.29%)
Mar 20, 2017	10.63	11.94	10.60	11.79	4,914,385	-0.02(-0.17%)
Mar 17, 2017	12.26	12.35	11.77	11.81	9,887,094	-0.99(-7.73%)
Mar 16, 2017	12.74	12.91	12.62	12.80	4,630,498	+0.40(+3.23%)
Mar 15, 2017	12.12	12.60	11.98	12.40	5,200,657	+0.33(+2.73%)
Mar 14, 2017	12.44	12.44	11.99	12.07	2,379,665	-0.45(-3.59%)
Mar 13, 2017	12.60	12.62	12.45	12.52	1,506,091	-0.10(-0.79%)
Mar 10, 2017	12.76	12.80	12.48	12.62	1,494,635	-0.11(-0.86%)
Mar 09, 2017	12.79	12.86	12.62	12.73	1,667,854	+0.05(+0.39%)
Mar 08, 2017	12.69	12.72	12.55	12.68	2,518,714	-0.12(-0.94%)
Mar 07, 2017	13.16	13.16	12.78	12.80	2,281,979	-0.19(-1.46%)
Mar 06, 2017	13.36	13.36	12.98	12.99	2,721,208	+0.11(+0.85%)
Mar 03, 2017	12.58	12.89	12.47	12.88	2,215,208	+0.43(+3.45%)
Mar 02, 2017	12.75	12.78	12.44	12.45	2,880,038	-0.51(-3.94%)

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.

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

Historical Prices

Sections

Services

Log In Using Your Account

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

Historical Prices

Sections

Services