Indicators

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

3.560 -0.140 (-3.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.77	17.61	16.70	17.37	3,791,759	+0.62(+3.69%)
Feb 27, 2014	16.43	16.80	16.33	16.75	1,848,091	+0.43(+2.62%)
Feb 26, 2014	16.25	16.38	16.14	16.33	1,921,254	+0.07(+0.41%)
Feb 25, 2014	16.33	16.37	16.24	16.26	1,433,228	-0.01(-0.06%)
Feb 24, 2014	16.30	16.44	16.21	16.27	2,512,588	-0.01(-0.06%)
Feb 21, 2014	16.45	16.62	16.24	16.28	2,009,787	-0.09(-0.52%)
Feb 20, 2014	16.43	16.49	16.15	16.36	1,886,635	+0.15(+0.94%)
Feb 19, 2014	15.69	16.29	15.68	16.21	2,299,278	+0.31(+1.97%)
Feb 18, 2014	16.21	16.27	15.87	15.90	1,558,699	-0.26(-1.59%)
Feb 14, 2014	16.03	16.15	16.15	16.15	1,136,579	+0.03(+0.18%)
Feb 13, 2014	15.78	16.16	15.78	16.13	2,690,935	+0.19(+1.19%)
Feb 12, 2014	16.30	16.32	15.88	15.94	1,733,100	-0.35(-2.16%)
Feb 11, 2014	15.81	16.29	15.81	16.29	2,023,539	+0.07(+0.41%)
Feb 10, 2014	16.37	16.47	16.20	16.22	1,806,235	-0.51(-3.07%)
Feb 07, 2014	16.66	16.77	16.46	16.73	2,085,003	+0.02(+0.11%)
Feb 06, 2014	16.18	16.82	16.18	16.72	2,363,513	+0.47(+2.87%)
Feb 05, 2014	16.48	16.61	16.20	16.25	2,151,461	-0.21(-1.27%)
Feb 04, 2014	16.22	16.62	16.16	16.46	1,759,895	+0.47(+2.92%)

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.