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 (%)
Nov 30, 2009	11.28	11.45	11.22	11.44	2,163,777	+0.25(+2.26%)
Nov 27, 2009	10.98	11.31	10.98	11.19	1,083,809	-0.25(-2.17%)
Nov 25, 2009	11.25	11.50	11.13	11.43	1,847,517	+0.22(+1.93%)
Nov 24, 2009	11.20	11.25	11.05	11.22	2,632,145	-0.08(-0.73%)
Nov 23, 2009	11.55	11.66	11.23	11.30	1,237,587	-0.09(-0.77%)
Nov 20, 2009	11.30	11.48	11.15	11.39	1,226,075	+0.06(+0.50%)
Nov 19, 2009	11.33	11.37	11.03	11.33	3,803,558	-0.01(-0.06%)
Nov 18, 2009	11.77	11.79	11.28	11.34	3,307,838	-0.57(-4.77%)
Nov 17, 2009	11.87	11.95	11.65	11.91	1,574,696	+0.11(+0.92%)
Nov 16, 2009	11.76	11.88	11.70	11.80	1,665,695	+0.12(+1.01%)
Nov 13, 2009	11.60	11.77	11.51	11.68	2,606,094	-0.27(-2.23%)
Nov 12, 2009	12.58	12.66	11.85	11.95	1,940,560	-0.71(-5.63%)
Nov 11, 2009	13.14	13.14	12.47	12.66	1,456,174	-0.34(-2.65%)
Nov 10, 2009	12.88	13.14	12.75	13.00	1,606,687	-0.07(-0.51%)
Nov 09, 2009	12.73	13.08	12.72	13.07	1,843,150	+0.57(+4.55%)
Nov 06, 2009	12.24	12.53	12.18	12.50	1,587,166	+0.23(+1.90%)
Nov 05, 2009	11.86	12.30	11.82	12.27	1,591,465	+0.51(+4.31%)
Nov 04, 2009	11.75	11.89	11.62	11.76	1,781,143	+0.05(+0.46%)
Nov 03, 2009	11.38	11.74	11.25	11.71	2,027,918	-0.03(-0.22%)

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.