Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.560 -0.140 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.66 13.05 12.62 12.96 1,992,590 +0.38(+3.04%)
Mar 30, 2010 12.33 12.69 12.30 12.58 1,580,712 +0.36(+2.92%)
Mar 29, 2010 11.82 12.24 11.81 12.22 1,040,624 +0.56(+4.84%)
Mar 26, 2010 11.64 11.73 11.57 11.66 759,268 +0.01(+0.08%)
Mar 25, 2010 11.82 11.83 11.59 11.65 1,137,488 -0.12(-0.98%)
Mar 24, 2010 11.83 11.97 11.74 11.76 2,316,385 -0.27(-2.25%)
Mar 23, 2010 11.87 12.12 11.76 12.03 1,164,166 +0.29(+2.43%)
Mar 22, 2010 11.56 11.76 11.46 11.75 981,616 +0.12(+1.01%)
Mar 19, 2010 11.80 11.83 11.58 11.63 1,144,972 -0.18(-1.54%)
Mar 18, 2010 11.92 11.92 11.71 11.81 810,551 -0.11(-0.93%)
Mar 17, 2010 11.94 12.03 11.89 11.92 721,540 +0.11(+0.94%)
Mar 16, 2010 11.77 11.87 11.66 11.81 557,913 +0.03(+0.26%)
Mar 15, 2010 11.74 11.80 11.71 11.78 309,586 -0.08(-0.66%)
Mar 12, 2010 11.93 11.97 11.83 11.86 375,608 -0.06(-0.53%)
Mar 11, 2010 11.88 11.93 11.84 11.92 312,601 -0.06(-0.49%)
Mar 10, 2010 11.92 12.13 11.90 11.98 663,384 +0.10(+0.81%)
Mar 09, 2010 11.70 12.03 11.70 11.88 959,351 +0.12(+1.06%)
Mar 08, 2010 12.03 12.03 11.73 11.76 810,437 -0.25(-2.06%)
Mar 05, 2010 12.02 12.09 11.84 12.01 835,567 +0.17(+1.44%)
Mar 04, 2010 12.04 12.08 11.77 11.84 676,613 -0.12(-0.99%)
Mar 03, 2010 11.84 12.24 11.76 11.96 2,078,387 +0.23(+1.95%)
Mar 02, 2010 11.85 11.89 11.67 11.73 857,552 -0.08(-0.68%)
Mar 01, 2010 11.57 11.81 11.42 11.81 1,174,601 +0.18(+1.52%)
Feb 26, 2010 11.66 11.66 11.47 11.63 1,537,413 -0.10(-0.82%)
Feb 25, 2010 11.39 11.75 11.33 11.73 974,153 +0.04(+0.30%)
Feb 24, 2010 11.69 11.85 11.59 11.69 926,071 +0.08(+0.65%)
Feb 23, 2010 11.78 11.86 11.45 11.62 931,032 -0.23(-1.95%)
Feb 22, 2010 12.08 12.11 11.77 11.85 1,108,668 -0.26(-2.14%)
Feb 19, 2010 12.00 12.20 11.91 12.11 1,003,617 +0.05(+0.45%)
Feb 18, 2010 11.89 12.18 11.89 12.05 1,364,118 +0.12(+1.05%)
Feb 17, 2010 11.51 12.01 11.49 11.93 1,273,144 +0.36(+3.08%)
Feb 16, 2010 11.30 11.67 11.30 11.57 447,960 +0.21(+1.85%)
Feb 12, 2010 11.28 11.36 11.36 11.36 3,542,978 -0.27(-2.29%)
Feb 11, 2010 11.33 11.67 11.22 11.63 1,398,802 +0.24(+2.07%)
Feb 10, 2010 11.45 11.55 11.21 11.39 2,088,504 -0.05(-0.45%)
Feb 09, 2010 11.47 11.76 11.36 11.44 2,166,847 +0.33(+2.93%)
Feb 08, 2010 11.19 11.49 11.03 11.12 1,213,978 -0.06(-0.55%)
Feb 05, 2010 11.31 11.40 10.83 11.18 1,272,393 -0.09(-0.77%)
Feb 04, 2010 11.65 11.65 11.19 11.27 786,065 -0.58(-4.90%)
Feb 03, 2010 11.79 12.02 11.69 11.85 864,989 +0.17(+1.50%)
Feb 02, 2010 11.65 11.76 11.51 11.67 637,019 +0.14(+1.23%)
Feb 01, 2010 11.46 11.60 11.40 11.53 577,926 +0.19(+1.66%)
Jan 29, 2010 11.76 11.76 11.26 11.34 1,129,631 -0.46(-3.86%)
Jan 28, 2010 11.92 11.94 11.79 11.80 1,386,739 -0.14(-1.19%)
Jan 27, 2010 11.79 11.97 11.58 11.94 1,626,963 +0.23(+1.99%)
Jan 26, 2010 11.78 11.79 11.55 11.71 1,063,279 -0.26(-2.19%)
Jan 25, 2010 12.20 12.29 11.87 11.97 749,635 -0.19(-1.55%)
Jan 22, 2010 12.03 12.38 12.03 12.16 1,234,386 -0.15(-1.25%)
Jan 21, 2010 12.78 12.78 12.10 12.31 1,844,176 -0.36(-2.81%)
Jan 20, 2010 12.38 12.76 12.24 12.66 2,926,332 +0.04(+0.35%)
Jan 19, 2010 12.53 12.76 12.49 12.62 718,669 +0.05(+0.43%)
Jan 15, 2010 12.48 12.57 12.57 12.57 3,124,062 +0.01(+0.07%)
Jan 14, 2010 12.60 12.73 12.44 12.56 1,064,754 -0.18(-1.43%)
Jan 13, 2010 12.74 12.87 12.55 12.74 1,056,304 -0.01(-0.11%)
Jan 12, 2010 12.67 12.79 12.56 12.75 757,729 -0.05(-0.42%)
Jan 11, 2010 12.96 12.96 12.74 12.81 802,444 -0.18(-1.38%)
Jan 08, 2010 12.81 13.29 12.79 12.99 963,790 +0.22(+1.72%)
Jan 07, 2010 12.82 13.00 12.65 12.77 1,217,201 -0.16(-1.20%)
Jan 06, 2010 12.88 13.14 12.79 12.92 2,084,717 +0.04(+0.31%)
Jan 05, 2010 12.76 12.93 12.66 12.88 1,704,738 +0.06(+0.44%)
Jan 04, 2010 12.53 12.97 12.47 12.83 1,102,601 +0.47(+3.84%)
Dec 31, 2009 12.58 12.35 12.35 12.35 1,450,094 -0.10(-0.81%)
Dec 30, 2009 12.20 12.50 12.17 12.45 1,009,541 +0.35(+2.90%)
Dec 29, 2009 12.35 12.39 12.04 12.10 736,278 -0.16(-1.27%)
Dec 28, 2009 12.33 12.37 12.12 12.26 1,074,655 -0.01(-0.10%)
Dec 24, 2009 11.98 12.35 11.85 12.27 351,537 +0.35(+2.93%)
Dec 23, 2009 11.90 12.03 11.70 11.92 2,327,176 +0.05(+0.42%)
Dec 22, 2009 11.79 11.90 11.67 11.87 1,243,693 +0.19(+1.64%)
Dec 21, 2009 11.58 11.80 11.58 11.68 1,598,181 +0.02(+0.14%)
Dec 18, 2009 11.29 11.69 11.24 11.66 2,708,792 +0.35(+3.11%)
Dec 17, 2009 11.34 11.44 11.20 11.31 1,953,157 -0.44(-3.71%)
Dec 16, 2009 11.65 11.79 11.53 11.75 1,877,083 +0.30(+2.64%)
Dec 15, 2009 11.42 11.62 11.37 11.45 1,154,122 +0.03(+0.29%)
Dec 14, 2009 11.48 11.57 11.38 11.41 1,389,584 +0.04(+0.39%)
Dec 11, 2009 11.07 11.41 11.06 11.37 1,601,531 +0.37(+3.39%)
Dec 10, 2009 10.93 11.04 10.80 11.00 556,081 +0.12(+1.15%)
Dec 09, 2009 10.82 10.87 10.73 10.87 1,443,526 -0.01(-0.09%)
Dec 08, 2009 10.97 10.99 10.78 10.88 1,965,521 -0.20(-1.83%)
Dec 07, 2009 11.08 11.21 11.03 11.08 1,649,740 -0.05(-0.42%)
Dec 04, 2009 11.37 11.47 11.01 11.13 1,372,607 -0.05(-0.44%)
Dec 03, 2009 11.39 11.50 11.14 11.18 1,162,589 -0.19(-1.68%)
Dec 02, 2009 11.47 11.54 11.24 11.37 1,529,645 -0.21(-1.79%)
Dec 01, 2009 11.56 11.64 11.39 11.58 1,269,553 +0.14(+1.22%)
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%)
Nov 02, 2009 11.60 12.02 11.44 11.73 1,569,167 +0.32(+2.83%)
Oct 30, 2009 12.14 12.21 11.29 11.41 3,109,709 -0.58(-4.84%)
Oct 29, 2009 11.68 12.30 11.55 11.99 2,249,337 +0.49(+4.29%)
Oct 28, 2009 12.17 12.20 11.44 11.50 4,039,448 -0.58(-4.80%)
Oct 27, 2009 12.25 12.45 11.95 12.08 2,781,466 -0.17(-1.41%)
Oct 26, 2009 12.22 12.62 12.13 12.25 2,358,866 -0.07(-0.57%)
Oct 23, 2009 12.44 12.47 12.31 12.32 1,456,610 -0.29(-2.26%)
Oct 22, 2009 12.75 12.81 12.46 12.60 1,322,557 -0.15(-1.20%)
Oct 21, 2009 12.39 12.95 12.39 12.76 1,734,367 +0.38(+3.05%)
Oct 20, 2009 12.12 12.48 12.11 12.38 1,847,105 -0.45(-3.48%)
Oct 19, 2009 12.85 13.03 12.77 12.83 942,870 -0.04(-0.33%)
Oct 16, 2009 13.00 13.14 12.85 12.87 1,125,442 -0.46(-3.42%)
Oct 15, 2009 13.25 13.37 13.21 13.32 804,293 -0.12(-0.93%)
Oct 14, 2009 13.27 13.46 13.17 13.45 878,748 +0.26(+1.95%)
Oct 13, 2009 12.81 13.24 12.81 13.19 750,207 +0.32(+2.47%)
Oct 12, 2009 13.27 13.29 12.80 12.87 610,849 -0.11(-0.82%)
Oct 09, 2009 12.90 13.04 12.84 12.98 835,724 -0.06(-0.47%)
Oct 08, 2009 12.72 13.09 12.60 13.04 885,337 +0.31(+2.43%)
Oct 07, 2009 12.62 12.79 12.56 12.73 445,971 +0.03(+0.24%)
Oct 06, 2009 12.50 12.71 12.41 12.70 1,492,998 +0.34(+2.75%)
Oct 05, 2009 12.21 12.44 12.16 12.36 800,167 +0.21(+1.77%)
Oct 02, 2009 11.86 12.27 11.77 12.15 2,147,483 +0.10(+0.82%)
Oct 01, 2009 12.56 12.58 12.02 12.05 2,265,305 -0.51(-4.07%)
Sep 30, 2009 12.46 12.63 12.33 12.56 1,508,326 +0.11(+0.89%)
Sep 29, 2009 12.46 12.56 12.27 12.45 1,111,607 -0.01(-0.06%)
Sep 28, 2009 12.31 12.55 12.29 12.46 826,761 +0.19(+1.56%)
Sep 25, 2009 12.19 12.28 11.99 12.26 807,193 +0.07(+0.58%)
Sep 24, 2009 12.62 12.69 12.15 12.19 1,104,916 -0.34(-2.73%)
Sep 23, 2009 12.73 12.84 12.50 12.54 1,589,256 -0.29(-2.24%)
Sep 22, 2009 12.88 12.93 12.64 12.82 1,432,052 +0.25(+1.99%)
Sep 21, 2009 11.92 12.65 11.91 12.57 2,269,397 +0.34(+2.82%)
Sep 18, 2009 12.04 12.25 11.88 12.23 3,596,856 +0.39(+3.29%)
Sep 17, 2009 12.09 12.28 11.80 11.84 1,760,922 -0.47(-3.83%)
Sep 16, 2009 12.26 12.42 12.12 12.31 1,984,118 +0.06(+0.48%)
Sep 15, 2009 11.98 12.33 11.85 12.25 1,317,058 +0.30(+2.49%)
Sep 14, 2009 11.62 11.98 11.58 11.96 834,741 +0.33(+2.84%)
Sep 11, 2009 11.72 11.83 11.50 11.62 1,045,055 -0.09(-0.75%)
Sep 10, 2009 11.01 11.75 10.96 11.71 1,061,354 +0.64(+5.75%)
Sep 09, 2009 11.25 11.32 10.96 11.08 625,783 -0.07(-0.59%)
Sep 08, 2009 10.97 11.16 10.93 11.14 1,015,981 +0.40(+3.76%)
Sep 04, 2009 10.59 10.77 10.50 10.74 495,910 +0.14(+1.29%)
Sep 03, 2009 10.35 10.64 10.32 10.60 787,956 +0.32(+3.14%)
Sep 02, 2009 10.11 10.45 10.10 10.28 1,075,291 +0.13(+1.32%)
Sep 01, 2009 10.51 10.63 10.13 10.14 1,327,739 -0.28(-2.65%)
Aug 31, 2009 10.24 10.67 10.24 10.42 2,015,927 -0.19(-1.82%)
Aug 28, 2009 10.70 10.77 7.408 10.61 1,160,439 -0.13(-1.23%)
Aug 27, 2009 10.68 10.79 10.39 10.75 632,122 +0.01(+0.13%)
Aug 26, 2009 10.56 10.75 10.49 10.73 1,808,754 +0.15(+1.45%)
Aug 25, 2009 10.80 10.88 10.50 10.58 1,558,834 -0.21(-1.92%)
Aug 24, 2009 10.96 11.02 10.67 10.79 1,191,112 -0.14(-1.29%)
Aug 21, 2009 10.89 10.98 10.83 10.93 492,285 +0.21(+1.98%)
Aug 20, 2009 10.59 10.78 10.58 10.71 710,037 +0.13(+1.20%)
Aug 19, 2009 10.31 10.71 10.31 10.59 989,332 +0.16(+1.52%)
Aug 18, 2009 10.31 10.45 10.26 10.43 539,053 +0.16(+1.56%)
Aug 17, 2009 10.26 10.40 10.23 10.27 567,228 -0.49(-4.54%)
Aug 14, 2009 10.98 10.98 10.56 10.76 1,068,566 -0.16(-1.49%)
Aug 13, 2009 10.70 11.04 10.70 10.92 1,070,542 +0.05(+0.43%)
Aug 12, 2009 10.81 11.06 10.78 10.87 1,106,786 -0.01(-0.07%)
Aug 11, 2009 10.81 10.98 10.42 10.88 1,979,191 +0.02(+0.17%)
Aug 10, 2009 10.60 10.87 10.52 10.86 1,006,606 +0.36(+3.46%)
Aug 07, 2009 10.59 10.64 10.39 10.50 1,803,760 +0.06(+0.54%)
Aug 06, 2009 10.56 10.58 10.32 10.44 848,809 -0.07(-0.70%)
Aug 05, 2009 10.52 10.57 10.28 10.51 1,292,262 -0.08(-0.78%)
Aug 04, 2009 10.57 10.64 10.50 10.60 1,896,209 -0.04(-0.35%)
Aug 03, 2009 10.58 10.67 10.47 10.63 850,374 +0.23(+2.20%)
Jul 31, 2009 10.44 10.47 10.30 10.41 1,629,214 -0.02(-0.15%)
Jul 30, 2009 10.38 10.55 10.29 10.42 3,994,928 +0.16(+1.58%)
Jul 29, 2009 10.23 10.32 10.14 10.26 1,787,893 +0.00(+0.02%)
Jul 28, 2009 10.14 10.30 10.07 10.26 2,200,216 +0.07(+0.67%)
Jul 27, 2009 10.03 10.26 10.00 10.19 981,327 +0.11(+1.05%)
Jul 24, 2009 10.06 10.15 10.000 10.08 14,623,053 +0.15(+1.54%)
Jul 23, 2009 9.927 10.03 9.887 9.929 3,175,748 +0.08(+0.77%)
Jul 22, 2009 9.948 9.955 9.731 9.854 9,278,791 -0.26(-2.59%)
Jul 21, 2009 10.39 10.43 9.917 10.12 3,326,265 -0.19(-1.83%)
Jul 20, 2009 10.64 10.64 10.22 10.30 974,700 -0.08(-0.73%)
Jul 17, 2009 10.71 10.72 10.23 10.38 1,182,386 -0.17(-1.63%)
Jul 16, 2009 10.29 10.65 10.18 10.55 1,007,662 +0.17(+1.68%)
Jul 15, 2009 9.983 10.42 9.983 10.38 1,191,188 +0.58(+5.87%)
Jul 14, 2009 9.950 9.972 9.472 9.802 807,108 -0.05(-0.50%)
Jul 13, 2009 9.422 9.851 9.396 9.851 993,153 +0.73(+7.96%)
Jul 10, 2009 9.071 9.245 8.988 9.125 692,631 -0.18(-1.93%)
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.