Indicators

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

3.740 +0.090 (+2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.69	19.93	19.25	19.73	2,608,453	-0.23(-1.13%)
Feb 28, 2012	19.85	19.97	19.75	19.95	1,373,942	+0.25(+1.24%)
Feb 27, 2012	19.42	19.79	19.34	19.71	1,346,440	+0.26(+1.36%)
Feb 24, 2012	19.44	19.56	19.27	19.44	1,176,671	+0.17(+0.88%)
Feb 23, 2012	19.65	19.65	19.17	19.27	922,602	-0.46(-2.34%)
Feb 22, 2012	19.67	19.78	19.30	19.74	1,674,808	+0.07(+0.34%)
Feb 21, 2012	20.07	20.15	19.44	19.67	1,400,840	-0.29(-1.47%)
Feb 17, 2012	19.61	20.04	19.53	19.96	2,048,507	+0.62(+3.22%)
Feb 16, 2012	18.71	19.39	18.70	19.34	3,519,284	+0.56(+2.96%)
Feb 15, 2012	18.96	18.97	18.71	18.78	2,287,275	+0.34(+1.84%)
Feb 14, 2012	18.58	18.73	18.32	18.44	1,526,215	-0.36(-1.91%)
Feb 13, 2012	18.91	18.92	18.68	18.80	1,554,930	+0.09(+0.50%)
Feb 10, 2012	18.60	18.73	18.50	18.71	2,568,129	+0.26(+1.43%)
Feb 09, 2012	18.22	18.45	17.92	18.44	3,493,326	+0.14(+0.77%)
Feb 08, 2012	18.48	18.52	18.17	18.30	2,401,615	-0.25(-1.32%)
Feb 07, 2012	18.88	18.95	18.52	18.55	1,743,691	-0.26(-1.40%)
Feb 06, 2012	19.07	19.25	18.77	18.81	1,611,590	-0.21(-1.09%)
Feb 03, 2012	19.36	19.39	18.99	19.02	2,297,618	-0.18(-0.93%)
Feb 02, 2012	19.51	19.51	19.13	19.20	2,769,944	-0.19(-0.97%)

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.