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 (%)
Oct 31, 2012	17.25	17.37	17.10	17.28	1,038,029	-0.23(-1.29%)
Oct 26, 2012	17.57	17.51	17.51	17.51	1,252,084	-0.13(-0.75%)
Oct 25, 2012	17.88	17.88	17.58	17.64	1,106,731	+0.12(+0.70%)
Oct 24, 2012	17.58	17.72	17.46	17.52	1,544,891	+0.02(+0.11%)
Oct 23, 2012	17.44	17.54	17.36	17.50	1,344,854	+0.34(+1.98%)
Oct 19, 2012	17.37	17.38	17.11	17.16	858,830	-0.15(-0.87%)
Oct 18, 2012	17.28	17.34	17.07	17.31	2,297,150	+0.12(+0.71%)
Oct 17, 2012	17.24	17.28	17.09	17.19	2,047,304	-0.14(-0.82%)
Oct 16, 2012	17.28	17.39	17.21	17.33	1,685,523	+0.11(+0.66%)
Oct 15, 2012	17.09	17.25	17.05	17.22	1,721,759	+0.11(+0.66%)
Oct 12, 2012	17.06	17.35	17.06	17.10	1,067,519	+0.01(+0.05%)
Oct 11, 2012	17.11	17.15	17.03	17.09	1,478,344	+0.05(+0.28%)
Oct 10, 2012	16.99	17.09	16.87	17.05	1,365,139	+0.15(+0.89%)
Oct 09, 2012	16.99	17.07	16.79	16.90	1,331,236	-0.15(-0.89%)
Oct 08, 2012	16.97	17.17	16.90	17.05	1,419,002	+0.03(+0.17%)
Oct 05, 2012	17.08	17.36	16.97	17.02	2,250,834	+0.19(+1.12%)
Oct 04, 2012	16.78	16.86	16.64	16.83	1,656,662	+0.18(+1.08%)
Oct 03, 2012	16.70	16.73	16.52	16.65	1,293,555	+0.01(+0.06%)
Oct 02, 2012	16.65	16.75	16.58	16.64	1,193,317	+0.02(+0.11%)

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.