Indicators

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

3.560 -0.140 (-3.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.35	19.58	19.08	19.54	1,889,253	+0.22(+1.12%)
Apr 28, 2011	19.07	19.38	18.80	19.32	1,356,478	+0.00(+0.00%)
Apr 27, 2011	19.53	19.53	19.04	19.32	1,264,349	-0.14(-0.73%)
Apr 26, 2011	19.38	19.61	19.35	19.46	1,268,327	+0.17(+0.88%)
Apr 25, 2011	19.15	19.38	19.07	19.29	1,289,729	+0.08(+0.44%)
Apr 21, 2011	19.30	19.43	19.01	19.21	693,052	-0.05(-0.24%)
Apr 20, 2011	18.90	19.25	18.86	19.25	1,164,253	+0.49(+2.61%)
Apr 19, 2011	18.71	18.83	18.58	18.76	1,698,644	+0.15(+0.81%)
Apr 18, 2011	18.64	18.68	18.29	18.61	1,046,797	-0.08(-0.45%)
Apr 15, 2011	18.85	18.90	18.34	18.70	1,240,306	-0.10(-0.55%)
Apr 14, 2011	18.42	18.91	18.40	18.80	1,643,449	+0.48(+2.63%)
Apr 13, 2011	18.25	18.35	18.09	18.32	1,193,776	+0.25(+1.41%)
Apr 12, 2011	18.12	18.19	17.96	18.07	1,321,719	-0.10(-0.57%)
Apr 11, 2011	18.26	18.43	18.15	18.17	922,072	-0.07(-0.36%)
Apr 08, 2011	18.44	18.49	18.12	18.24	878,319	+0.01(+0.05%)
Apr 07, 2011	18.34	18.43	18.13	18.23	1,598,979	+0.02(+0.10%)
Apr 06, 2011	18.76	18.77	18.10	18.21	1,249,104	-0.44(-2.38%)
Apr 05, 2011	18.45	18.71	18.34	18.65	1,318,535	+0.20(+1.07%)
Apr 04, 2011	18.61	18.79	18.37	18.45	1,654,034	-0.06(-0.31%)

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.