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 29, 2010	13.74	13.84	13.68	13.80	1,564,196	+0.22(+1.60%)
Oct 28, 2010	13.85	13.85	13.48	13.58	678,411	-0.08(-0.62%)
Oct 27, 2010	13.58	13.92	13.49	13.67	848,398	+0.10(+0.77%)
Oct 25, 2010	13.49	13.69	13.41	13.57	851,130	+0.08(+0.56%)
Oct 22, 2010	13.91	13.91	13.41	13.49	1,410,090	-0.35(-2.52%)
Oct 21, 2010	13.82	13.90	13.61	13.84	835,817	+0.12(+0.89%)
Oct 20, 2010	13.80	13.90	13.65	13.72	1,456,265	+0.00(+0.00%)
Oct 19, 2010	13.91	13.97	13.66	13.72	1,139,799	-0.56(-3.90%)
Oct 18, 2010	14.20	14.32	14.12	14.27	1,413,963	-0.01(-0.07%)
Oct 15, 2010	14.53	14.60	14.21	14.28	773,257	-0.13(-0.92%)
Oct 14, 2010	14.44	14.48	14.28	14.41	2,053,764	+0.06(+0.39%)
Oct 13, 2010	14.44	14.51	14.33	14.36	2,859,368	+0.16(+1.13%)
Oct 12, 2010	14.38	14.39	14.06	14.20	1,175,821	-0.20(-1.38%)
Oct 11, 2010	14.26	14.47	14.25	14.40	710,314	+0.18(+1.26%)
Oct 08, 2010	14.22	14.43	14.12	14.22	2,451,701	-0.15(-1.05%)
Oct 07, 2010	14.90	14.91	14.23	14.37	2,756	-0.57(-3.79%)
Oct 06, 2010	15.02	15.15	14.75	14.93	1,353,540	-0.22(-1.43%)
Oct 05, 2010	15.02	15.28	14.99	15.15	846,486	+0.28(+1.90%)
Oct 04, 2010	14.90	15.04	14.73	14.87	1,385,572	+0.00(+0.00%)

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.