Indicators

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

3.630 +0.040 (+1.11%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.13	18.32	18.02	18.22	1,489,472	-0.01(-0.05%)
Jul 28, 2011	18.07	18.25	17.95	18.23	1,419,614	+0.18(+0.99%)
Jul 27, 2011	18.23	18.27	17.92	18.05	1,652,770	-0.44(-2.40%)
Jul 26, 2011	18.46	18.61	18.23	18.49	1,561,037	+0.20(+1.08%)
Jul 25, 2011	18.25	18.58	18.13	18.29	1,732,676	+0.09(+0.52%)
Jul 22, 2011	18.14	18.23	18.09	18.20	1,702,976	-0.01(-0.05%)
Jul 21, 2011	17.91	18.30	17.87	18.21	1,833,356	+0.39(+2.17%)
Jul 20, 2011	17.41	18.02	17.41	17.82	1,650,549	+0.43(+2.50%)
Jul 19, 2011	17.69	17.76	17.28	17.39	1,910,262	-0.28(-1.60%)
Jul 18, 2011	17.50	17.68	17.37	17.67	1,709,148	-0.25(-1.42%)
Jul 15, 2011	18.06	18.07	17.50	17.92	3,567,411	-0.10(-0.58%)
Jul 14, 2011	18.08	18.16	17.77	18.03	6,982,789	+0.58(+3.30%)
Jul 13, 2011	15.88	17.71	14.90	17.45	4,471,663	+1.58(+9.92%)
Jul 12, 2011	15.57	16.10	15.51	15.88	2,923,328	+0.53(+3.44%)
Jul 11, 2011	15.33	15.60	15.15	15.35	2,301,597	-0.25(-1.57%)
Jul 08, 2011	15.55	15.60	15.27	15.59	2,698,386	-0.16(-1.02%)
Jul 07, 2011	15.78	16.04	15.71	15.75	2,750,137	-0.06(-0.36%)
Jul 06, 2011	16.36	16.44	15.62	15.81	3,449,292	-0.60(-3.68%)
Jul 05, 2011	16.58	16.63	16.25	16.41	2,857,513	-0.18(-1.08%)

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.