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 (%)
Dec 31, 2012	19.42	19.92	19.30	19.91	868,660	+0.44(+2.28%)
Dec 28, 2012	19.78	19.82	19.46	19.47	2,064,758	-0.18(-0.91%)
Dec 27, 2012	19.68	19.78	19.49	19.65	1,480,350	+0.09(+0.48%)
Dec 26, 2012	19.59	19.83	19.50	19.56	2,073,098	+0.38(+1.97%)
Dec 24, 2012	19.24	19.32	19.05	19.18	320,572	+0.02(+0.10%)
Dec 21, 2012	19.16	19.46	19.11	19.16	2,851,156	-0.18(-0.93%)
Dec 20, 2012	19.14	19.39	19.13	19.34	2,354,910	+0.29(+1.54%)
Dec 19, 2012	18.87	19.18	18.83	19.05	1,922,625	+0.32(+1.71%)
Dec 18, 2012	18.58	18.89	18.45	18.73	1,562,088	+0.19(+1.02%)
Dec 17, 2012	18.44	18.56	18.42	18.54	2,347,279	+0.14(+0.77%)
Dec 14, 2012	18.34	18.58	18.30	18.40	2,230,706	+0.08(+0.41%)
Dec 13, 2012	18.49	18.56	18.25	18.32	2,341,451	-0.08(-0.46%)
Dec 12, 2012	18.25	18.65	18.08	18.41	1,900,589	+0.16(+0.88%)
Dec 11, 2012	17.55	18.32	17.53	18.25	3,581,141	+0.53(+2.98%)
Dec 10, 2012	17.55	17.75	17.44	17.72	2,349,113	-0.04(-0.21%)
Dec 07, 2012	17.75	17.80	17.48	17.75	2,034,726	-0.13(-0.74%)
Dec 06, 2012	17.62	17.92	17.62	17.89	1,424,324	+0.26(+1.50%)
Dec 05, 2012	17.49	17.70	17.42	17.62	2,016,419	+0.13(+0.76%)

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.