Indicators

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

3.745 +0.015 (+0.40%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.01	16.34	15.88	16.32	2,866,623	-0.33(-1.98%)
Sep 27, 2012	16.64	16.75	16.45	16.65	1,670,262	+0.02(+0.11%)
Sep 26, 2012	16.47	16.80	16.27	16.63	3,032,275	+0.12(+0.74%)
Sep 25, 2012	16.69	16.71	16.41	16.51	2,535,471	-0.08(-0.51%)
Sep 24, 2012	16.51	16.73	16.29	16.59	2,167,998	+0.21(+1.27%)
Sep 21, 2012	16.54	16.58	16.37	16.39	4,671,628	-0.11(-0.69%)
Sep 20, 2012	16.68	16.68	16.46	16.50	2,011,489	-0.23(-1.35%)
Sep 19, 2012	16.75	16.83	16.65	16.73	2,693,399	+0.08(+0.45%)
Sep 18, 2012	16.60	16.73	16.54	16.65	2,882,826	+0.01(+0.06%)
Sep 17, 2012	16.79	16.86	16.50	16.64	2,754,015	-0.35(-2.05%)
Sep 14, 2012	16.44	17.08	16.43	16.99	5,009,201	+0.67(+4.10%)
Sep 13, 2012	15.92	16.40	15.73	16.32	4,050,472	+0.45(+2.85%)
Sep 12, 2012	15.54	15.90	15.54	15.87	2,908,446	+0.44(+2.87%)
Sep 11, 2012	15.37	15.47	15.28	15.42	2,545,429	+0.16(+1.05%)
Sep 10, 2012	15.38	15.57	15.22	15.26	2,671,587	+0.05(+0.31%)
Sep 07, 2012	15.34	15.53	15.20	15.22	1,894,671	-0.06(-0.37%)
Sep 06, 2012	15.19	15.27	15.06	15.27	3,981,222	+0.02(+0.12%)
Sep 05, 2012	15.33	15.34	15.20	15.25	1,267,234	+0.01(+0.06%)

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.