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 (%)
Jun 30, 2014	22.82	23.15	22.69	23.13	1,521,267	+0.10(+0.45%)
Jun 27, 2014	22.71	23.07	22.70	23.02	1,100,006	+0.32(+1.43%)
Jun 26, 2014	22.66	22.71	22.40	22.70	1,340,209	-0.15(-0.67%)
Jun 25, 2014	23.11	23.24	22.76	22.85	3,131,760	+0.19(+0.84%)
Jun 24, 2014	22.32	22.92	22.30	22.66	1,846,377	+0.20(+0.89%)
Jun 23, 2014	22.34	22.62	22.34	22.46	1,055,142	-0.08(-0.34%)
Jun 20, 2014	22.48	22.57	22.25	22.54	1,618,272	+0.15(+0.68%)
Jun 19, 2014	22.53	22.57	22.25	22.39	1,209,384	-0.10(-0.42%)
Jun 18, 2014	22.36	22.50	22.12	22.48	1,389,563	+0.15(+0.68%)
Jun 17, 2014	22.34	22.42	22.15	22.33	1,099,892	-0.15(-0.68%)
Jun 16, 2014	22.39	22.57	22.31	22.48	1,684,818	+0.13(+0.60%)
Jun 13, 2014	22.42	22.45	22.20	22.35	742,603	+0.11(+0.51%)
Jun 12, 2014	22.28	22.51	22.17	22.23	1,037,333	-0.15(-0.68%)
Jun 11, 2014	22.82	22.82	22.32	22.39	1,001,561	-0.05(-0.21%)
Jun 10, 2014	22.34	22.50	22.20	22.43	1,316,323	+0.76(+3.51%)
Jun 06, 2014	21.82	21.82	21.51	21.67	1,246,268	+0.58(+2.75%)
Jun 05, 2014	21.27	21.39	21.07	21.09	1,141,657	+0.09(+0.41%)
Jun 04, 2014	21.16	21.17	20.87	21.01	1,216,385	-0.11(-0.54%)
Jun 03, 2014	20.66	21.19	20.62	21.12	2,712,227	+0.61(+2.97%)

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.