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 (%)
Sep 30, 2010	14.25	14.69	14.09	14.65	2,150,391	+0.50(+3.53%)
Sep 29, 2010	14.14	14.23	13.93	14.15	978,039	+0.01(+0.07%)
Sep 28, 2010	14.08	14.17	13.87	14.14	758,630	+0.24(+1.70%)
Sep 27, 2010	13.89	14.05	13.71	13.91	1,012,941	+0.00(+0.00%)
Sep 24, 2010	14.09	14.15	13.73	13.91	993,199	-0.09(-0.67%)
Sep 23, 2010	13.76	14.14	13.68	14.00	850,809	+0.24(+1.71%)
Sep 22, 2010	13.78	14.01	13.51	13.76	1,192,620	+0.08(+0.55%)
Sep 21, 2010	13.69	13.72	13.51	13.69	1,595,211	+0.06(+0.42%)
Sep 20, 2010	13.57	13.83	13.49	13.63	564,590	+0.01(+0.07%)
Sep 17, 2010	13.62	13.90	13.58	13.62	1,565,124	+0.06(+0.42%)
Sep 15, 2010	13.47	13.69	13.40	13.57	819,080	+0.06(+0.42%)
Sep 14, 2010	13.58	13.72	13.46	13.51	586,545	-0.25(-1.85%)
Sep 13, 2010	13.59	13.77	13.53	13.76	1,549,124	+0.41(+3.04%)
Sep 10, 2010	13.20	13.46	13.17	13.36	704,021	+0.32(+2.46%)
Sep 09, 2010	13.03	13.09	12.89	13.04	806,437	+0.20(+1.54%)
Sep 08, 2010	12.77	13.02	12.75	12.84	622,150	+0.16(+1.27%)
Sep 07, 2010	12.86	12.86	12.65	12.68	540,950	-0.20(-1.54%)
Sep 03, 2010	13.19	13.25	12.79	12.88	1,113,274	-0.12(-0.94%)
Sep 02, 2010	13.07	13.16	12.89	13.00	349	-0.02(-0.14%)

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.