Indicators

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

3.550 -0.010 (-0.28%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.11	12.44	12.03	12.44	1,841,074	+0.15(+1.22%)
Apr 27, 2017	12.38	12.38	12.05	12.29	1,415,696	-0.08(-0.65%)
Apr 26, 2017	12.41	12.48	12.24	12.37	1,582,133	-0.18(-1.43%)
Apr 25, 2017	12.52	12.62	12.48	12.55	1,461,016	-0.40(-3.09%)
Apr 24, 2017	13.03	13.13	12.86	12.95	2,344,890	+0.24(+1.89%)
Apr 21, 2017	12.85	12.86	12.71	12.71	1,360,022	-0.10(-0.78%)
Apr 20, 2017	12.90	12.99	12.74	12.81	1,442,684	+0.03(+0.23%)
Apr 19, 2017	12.99	13.01	12.74	12.78	1,826,644	-0.20(-1.54%)
Apr 18, 2017	12.75	13.15	12.71	12.98	2,359,498	+0.19(+1.49%)
Apr 17, 2017	12.79	12.85	12.57	12.79	1,924,549	+0.27(+2.16%)
Apr 13, 2017	12.51	12.80	12.48	12.52	1,934,718	-0.02(-0.16%)
Apr 12, 2017	12.30	12.55	12.29	12.54	4,836,678	+0.26(+2.12%)
Apr 11, 2017	11.98	12.38	11.74	12.28	3,239,772	+0.36(+3.02%)
Apr 10, 2017	12.01	12.04	11.84	11.92	2,218,814	-0.07(-0.58%)
Apr 07, 2017	12.08	12.11	11.89	11.99	2,341,163	-0.07(-0.58%)
Apr 06, 2017	12.21	12.26	11.99	12.06	2,093,780	-0.28(-2.27%)
Apr 05, 2017	12.40	12.56	12.32	12.34	1,307,432	-0.07(-0.56%)
Apr 04, 2017	12.40	12.47	12.16	12.41	1,970,635	+0.01(+0.08%)

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.