Skip to main content

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

3.260 +0.090 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.32 21.52 21.11 21.50 1,652,576 +0.18(+0.85%)
Apr 29, 2014 21.22 21.75 21.18 21.32 2,269,554 +0.41(+1.96%)
Apr 28, 2014 20.64 20.97 20.51 20.91 1,677,192 +0.19(+0.92%)
Apr 25, 2014 20.66 20.78 20.44 20.72 1,549,240 -0.20(-0.96%)
Apr 24, 2014 20.84 20.92 20.47 20.92 1,345,874 +0.06(+0.27%)
Apr 23, 2014 20.72 20.88 20.51 20.86 1,193,953 -0.04(-0.18%)
Apr 22, 2014 20.98 21.17 20.80 20.90 1,257,089 -0.10(-0.50%)
Apr 21, 2014 20.88 21.17 20.75 21.01 1,030,976 +0.07(+0.32%)
Apr 17, 2014 20.75 20.94 20.94 20.94 1,083,602 +0.14(+0.69%)
Apr 16, 2014 20.49 20.85 20.48 20.80 1,756,955 +0.29(+1.39%)
Apr 15, 2014 20.83 20.84 20.08 20.51 2,473,549 -0.63(-2.97%)
Apr 14, 2014 20.83 21.16 20.65 21.14 3,026,766 +0.26(+1.23%)
Apr 11, 2014 20.27 21.04 20.25 20.88 2,425,515 +0.33(+1.62%)
Apr 10, 2014 20.60 20.81 20.43 20.55 2,392,977 -0.01(-0.05%)
Apr 09, 2014 20.07 20.74 19.99 20.56 2,378,717 +0.31(+1.55%)
Apr 08, 2014 20.19 20.45 19.86 20.25 3,502,829 +0.31(+1.57%)
Apr 07, 2014 19.64 20.05 19.53 19.93 1,839,159 +0.42(+2.15%)
Apr 04, 2014 19.65 19.90 19.46 19.51 1,506,875 +0.27(+1.38%)
Apr 03, 2014 19.46 19.46 19.13 19.25 1,358,993 -0.18(-0.93%)
Apr 02, 2014 19.03 19.46 19.03 19.43 1,240,344 +0.36(+1.90%)
Apr 01, 2014 19.07 19.26 18.97 19.07 1,746,846 +0.06(+0.30%)
Mar 31, 2014 18.97 19.14 18.82 19.01 1,746,007 -0.05(-0.25%)
Mar 28, 2014 19.40 19.86 19.01 19.06 1,769,478 -0.43(-2.20%)
Mar 27, 2014 18.73 19.50 18.68 19.48 2,234,726 +1.12(+6.11%)
Mar 26, 2014 18.32 18.59 18.28 18.36 1,310,705 +0.13(+0.73%)
Mar 25, 2014 18.06 18.23 17.99 18.23 1,608,663 +0.18(+1.00%)
Mar 24, 2014 18.07 18.09 17.90 18.05 1,234,203 +0.10(+0.53%)
Mar 21, 2014 17.79 18.21 17.79 17.95 2,499,120 +0.05(+0.27%)
Mar 20, 2014 17.70 18.03 17.57 17.90 1,302,627 +0.16(+0.91%)
Mar 19, 2014 17.95 18.08 17.70 17.74 1,517,052 -0.30(-1.69%)
Mar 18, 2014 17.71 18.09 17.71 18.05 2,015,465 +0.27(+1.50%)
Mar 17, 2014 17.77 17.90 17.70 17.78 888,994 +0.03(+0.16%)
Mar 14, 2014 17.42 17.87 17.38 17.75 1,431,037 +0.29(+1.63%)
Mar 13, 2014 17.80 17.81 17.33 17.47 2,263,416 -0.18(-1.02%)
Mar 12, 2014 17.46 17.68 17.41 17.65 1,064,292 +0.03(+0.16%)
Mar 11, 2014 17.87 17.95 17.51 17.62 963,807 -0.10(-0.54%)
Mar 10, 2014 17.77 17.77 17.55 17.71 1,719,475 -0.09(-0.48%)
Mar 07, 2014 18.00 18.18 17.71 17.80 1,677,000 -0.29(-1.58%)
Mar 06, 2014 18.39 18.44 18.05 18.09 1,785,104 -0.31(-1.71%)
Mar 05, 2014 17.51 18.49 17.35 18.40 3,782,349 +0.93(+5.34%)
Mar 04, 2014 17.33 17.55 17.21 17.47 1,599,017 +0.36(+2.11%)
Mar 03, 2014 17.12 17.18 16.82 17.11 1,958,970 -0.27(-1.53%)
Feb 28, 2014 16.77 17.61 16.70 17.37 3,791,759 +0.62(+3.69%)
Feb 27, 2014 16.43 16.80 16.33 16.75 1,848,091 +0.43(+2.62%)
Feb 26, 2014 16.25 16.38 16.14 16.33 1,921,254 +0.07(+0.41%)
Feb 25, 2014 16.33 16.37 16.24 16.26 1,433,228 -0.01(-0.06%)
Feb 24, 2014 16.30 16.44 16.21 16.27 2,512,588 -0.01(-0.06%)
Feb 21, 2014 16.45 16.62 16.24 16.28 2,009,787 -0.09(-0.52%)
Feb 20, 2014 16.43 16.49 16.15 16.36 1,886,635 +0.15(+0.94%)
Feb 19, 2014 15.69 16.29 15.68 16.21 2,299,278 +0.31(+1.97%)
Feb 18, 2014 16.21 16.27 15.87 15.90 1,558,699 -0.26(-1.59%)
Feb 14, 2014 16.03 16.15 16.15 16.15 1,136,579 +0.03(+0.18%)
Feb 13, 2014 15.78 16.16 15.78 16.13 2,690,935 +0.19(+1.19%)
Feb 12, 2014 16.30 16.32 15.88 15.94 1,733,100 -0.35(-2.16%)
Feb 11, 2014 15.81 16.29 15.81 16.29 2,023,539 +0.07(+0.41%)
Feb 10, 2014 16.37 16.47 16.20 16.22 1,806,235 -0.51(-3.07%)
Feb 07, 2014 16.66 16.77 16.46 16.73 2,085,003 +0.02(+0.11%)
Feb 06, 2014 16.18 16.82 16.18 16.72 2,363,513 +0.47(+2.87%)
Feb 05, 2014 16.48 16.61 16.20 16.25 2,151,461 -0.21(-1.27%)
Feb 04, 2014 16.22 16.62 16.16 16.46 1,759,895 +0.47(+2.92%)
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.