Indicators

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

3.730 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	23.40	23.48	23.12	23.21	1,474,158	-0.36(-1.52%)
Sep 26, 2013	23.75	23.91	23.46	23.57	1,593,279	-0.01(-0.04%)
Sep 25, 2013	24.11	24.16	23.55	23.58	1,191,011	-0.52(-2.15%)
Sep 24, 2013	24.25	24.27	23.92	24.09	798,645	-0.06(-0.23%)
Sep 23, 2013	23.91	24.26	23.88	24.15	731,006	+0.15(+0.63%)
Sep 20, 2013	24.84	24.84	23.99	24.00	1,976,893	-0.74(-2.97%)
Sep 19, 2013	24.83	24.86	24.22	24.74	1,324,255	-0.05(-0.19%)
Sep 18, 2013	23.77	24.83	23.75	24.78	2,106,651	+1.11(+4.70%)
Sep 17, 2013	23.63	23.85	23.51	23.67	1,508,922	-0.08(-0.32%)
Sep 16, 2013	24.32	24.04	23.65	23.75	2,049,584	-0.02(-0.08%)
Sep 13, 2013	23.76	23.87	23.62	23.76	1,085,838	+0.06(+0.24%)
Sep 12, 2013	24.51	24.51	23.69	23.71	1,190,378	-0.76(-3.12%)
Sep 11, 2013	24.08	24.50	23.92	24.47	893,706	+0.38(+1.57%)
Sep 10, 2013	24.45	24.52	23.82	24.09	2,037,892	-0.34(-1.39%)
Sep 09, 2013	23.44	24.43	23.41	24.43	1,683,451	+1.12(+4.82%)
Sep 06, 2013	23.11	23.52	23.04	23.31	1,278,428	+0.57(+2.49%)
Sep 05, 2013	22.50	22.79	22.38	22.75	1,323,720	+0.28(+1.26%)
Sep 04, 2013	21.61	22.47	21.59	22.46	1,760,350	+0.69(+3.16%)

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.