Indicators

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

3.700 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.46	20.58	20.22	20.48	2,505,593	-0.01(-0.05%)
Jun 26, 2013	20.19	20.53	20.05	20.49	1,723,235	+0.57(+2.84%)
Jun 25, 2013	19.91	20.03	19.51	19.92	1,971,564	+0.17(+0.86%)
Jun 24, 2013	19.43	19.99	19.20	19.75	2,936,856	+0.11(+0.58%)
Jun 21, 2013	19.59	19.84	19.21	19.64	3,278,154	+0.31(+1.61%)
Jun 20, 2013	18.82	19.35	18.58	19.33	3,767,519	-0.21(-1.06%)
Jun 19, 2013	20.13	20.24	19.48	19.54	1,826,586	-0.64(-3.18%)
Jun 18, 2013	20.20	20.39	20.08	20.18	757,976	-0.01(-0.05%)
Jun 17, 2013	20.39	20.59	20.05	20.19	1,569,702	-0.08(-0.42%)
Jun 14, 2013	20.56	20.70	20.25	20.27	1,916,169	-0.18(-0.88%)
Jun 13, 2013	20.47	20.66	20.39	20.45	1,763,394	-0.06(-0.28%)
Jun 12, 2013	20.80	20.85	20.42	20.51	1,325,699	-0.26(-1.27%)
Jun 11, 2013	20.62	20.97	20.52	20.77	1,941,528	-0.44(-2.09%)
Jun 10, 2013	21.25	21.44	21.06	21.22	1,778,634	-0.59(-2.72%)
Jun 07, 2013	21.45	22.02	21.42	21.81	1,608,205	+0.15(+0.70%)
Jun 06, 2013	21.68	21.73	21.37	21.66	1,366,565	+0.15(+0.70%)
Jun 05, 2013	21.82	21.90	21.38	21.51	1,168,418	-0.31(-1.43%)
Jun 04, 2013	22.03	22.13	21.63	21.82	1,141,331	-0.22(-0.98%)

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.