Indicators

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

3.520 -0.040 (-1.12%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.87	25.09	24.70	24.93	838,020	-0.51(-2.00%)
Nov 26, 2014	25.21	25.44	25.44	25.44	1,057,119	+0.39(+1.57%)
Nov 25, 2014	25.82	25.85	25.02	25.05	1,138,175	-0.20(-0.80%)
Nov 24, 2014	25.48	25.69	25.07	25.25	1,255,881	-0.81(-3.13%)
Nov 21, 2014	25.35	26.17	25.14	26.06	2,501,265	+0.74(+2.91%)
Nov 20, 2014	25.18	25.64	24.86	25.32	1,715,784	+0.02(+0.08%)
Nov 19, 2014	24.66	25.32	24.59	25.31	1,965,533	+1.05(+4.35%)
Nov 18, 2014	23.98	24.32	23.82	24.25	1,215,094	+0.40(+1.69%)
Nov 17, 2014	24.10	24.13	23.70	23.85	1,052,344	-0.14(-0.60%)
Nov 14, 2014	23.27	24.02	23.25	23.99	1,171,544	+0.31(+1.30%)
Nov 13, 2014	24.16	24.23	23.43	23.69	1,111,234	-0.42(-1.75%)
Nov 12, 2014	24.28	24.63	24.06	24.11	686,508	+0.02(+0.08%)
Nov 11, 2014	24.03	24.13	23.83	24.09	1,151,632	-0.06(-0.24%)
Nov 10, 2014	24.60	24.63	24.09	24.15	921,761	-0.21(-0.87%)
Nov 07, 2014	24.37	24.56	24.14	24.36	1,381,117	+0.16(+0.67%)
Nov 06, 2014	24.12	24.50	23.94	24.19	1,415,643	-0.52(-2.09%)
Nov 05, 2014	24.73	24.89	24.52	24.71	1,363,459	-0.08(-0.31%)
Nov 04, 2014	24.37	25.05	24.25	24.79	1,257,012	+0.58(+2.38%)

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.