Indicators

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

3.840 +0.060 (+1.59%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.23	16.42	16.11	16.35	2,460,455	+0.13(+0.81%)
Jun 29, 2011	16.04	16.31	15.89	16.22	2,601,097	+0.25(+1.60%)
Jun 28, 2011	15.61	15.98	15.61	15.96	2,756,913	+0.25(+1.62%)
Jun 27, 2011	15.58	15.78	15.50	15.71	2,446,955	+0.24(+1.52%)
Jun 24, 2011	15.62	15.73	15.41	15.47	1,596,675	+0.10(+0.67%)
Jun 23, 2011	15.54	15.54	15.18	15.37	1,931,386	-0.34(-2.16%)
Jun 22, 2011	15.67	15.83	15.58	15.71	4,974,876	+0.06(+0.36%)
Jun 21, 2011	15.30	15.72	15.21	15.65	3,394,146	+0.48(+3.17%)
Jun 20, 2011	15.15	15.19	15.13	15.17	2,635,875	+0.14(+0.94%)
Jun 17, 2011	14.96	15.06	14.79	15.03	2,827,323	+0.26(+1.79%)
Jun 16, 2011	14.70	14.89	14.46	14.76	1,924,222	-0.08(-0.51%)
Jun 15, 2011	15.32	15.32	14.74	14.84	3,078,001	-0.08(-0.51%)
Jun 14, 2011	14.59	15.05	14.50	14.91	4,142,180	+0.27(+1.87%)
Jun 13, 2011	15.32	15.34	14.46	14.64	4,791,411	-0.53(-3.48%)
Jun 10, 2011	15.64	15.70	15.14	15.17	5,449,390	-0.20(-1.29%)
Jun 09, 2011	14.80	15.48	14.73	15.37	7,975,453	-0.52(-3.27%)
Jun 08, 2011	16.90	16.96	15.59	15.89	7,999,143	-1.01(-5.97%)
Jun 07, 2011	16.91	17.28	16.85	16.90	2,996,849	+0.11(+0.67%)
Jun 06, 2011	17.12	17.12	16.69	16.78	2,096,848	-0.40(-2.31%)

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.