Indicators

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

3.890 +0.110 (+2.91%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.