Indicators

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

3.330 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.47	17.58	17.23	17.39	2,443,855	-0.65(-3.61%)
Apr 27, 2012	18.10	18.15	17.89	18.04	1,621,253	+0.01(+0.05%)
Apr 26, 2012	17.76	18.12	17.75	18.03	1,968,455	+0.02(+0.10%)
Apr 25, 2012	18.05	18.17	17.84	18.01	1,986,754	+0.08(+0.47%)
Apr 24, 2012	17.37	18.05	17.34	17.92	2,849,292	+0.48(+2.76%)
Apr 23, 2012	17.21	17.52	17.18	17.44	1,699,559	-0.31(-1.75%)
Apr 20, 2012	17.80	17.94	17.67	17.75	2,226,027	+0.18(+1.02%)
Apr 19, 2012	17.25	17.58	17.20	17.58	1,480,388	+0.25(+1.42%)
Apr 18, 2012	17.79	17.79	17.17	17.33	1,321,700	-0.47(-2.65%)
Apr 17, 2012	17.75	17.88	17.60	17.80	1,593,992	+0.24(+1.34%)
Apr 16, 2012	17.68	17.69	17.49	17.57	1,932,460	+0.00(+0.00%)
Apr 13, 2012	17.87	17.91	17.40	17.57	2,197,755	-0.38(-2.10%)
Apr 12, 2012	18.02	18.33	17.82	17.94	2,595,387	+0.07(+0.37%)
Apr 11, 2012	18.17	18.18	17.73	17.88	2,031,699	-0.04(-0.21%)
Apr 10, 2012	18.15	18.24	17.89	17.91	2,229,239	-0.34(-1.86%)
Apr 09, 2012	18.22	18.32	18.15	18.25	906,261	-0.09(-0.51%)
Apr 05, 2012	18.46	18.47	18.27	18.35	1,088,283	-0.21(-1.12%)
Apr 04, 2012	18.64	18.66	18.41	18.56	1,485,175	-0.24(-1.26%)
Apr 03, 2012	18.94	18.98	18.67	18.79	2,209,929	-0.06(-0.30%)

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.