Indicators

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

3.780 +0.040 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	20.55	20.66	20.37	20.37	1,075,996	-0.23(-1.10%)
Feb 27, 2013	20.32	20.69	20.32	20.59	1,733,119	+0.29(+1.44%)
Feb 26, 2013	20.23	20.45	20.22	20.30	1,193,621	-0.49(-2.36%)
Feb 22, 2013	20.75	20.89	20.47	20.79	1,442,958	+0.99(+5.00%)
Feb 21, 2013	20.19	20.25	19.59	19.80	1,281,469	-0.37(-1.82%)
Feb 20, 2013	20.57	20.60	20.08	20.17	1,583,026	-0.25(-1.20%)
Feb 19, 2013	20.18	20.61	20.17	20.41	1,795,831	+0.53(+2.66%)
Feb 15, 2013	19.84	19.98	19.75	19.89	1,048,959	-0.17(-0.85%)
Feb 14, 2013	20.03	20.14	19.91	20.06	925,897	+0.01(+0.05%)
Feb 13, 2013	19.72	20.10	19.72	20.05	2,162,172	+0.02(+0.09%)
Feb 12, 2013	19.91	20.04	19.75	20.03	856,141	+0.13(+0.66%)
Feb 11, 2013	19.71	19.91	19.63	19.90	813,693	+0.23(+1.15%)
Feb 08, 2013	20.03	20.12	19.63	19.67	1,799,641	-0.43(-2.16%)
Feb 07, 2013	20.37	20.48	20.01	20.10	1,412,597	-0.09(-0.47%)
Feb 06, 2013	20.25	20.35	20.06	20.20	972,460	-0.12(-0.60%)
Feb 04, 2013	20.34	20.41	20.23	20.32	1,283,450	-0.01(-0.05%)

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.