Indicators

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

3.870 +0.090 (+2.38%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	13.80	14.13	13.77	13.86	3,117,925	-0.35(-2.47%)
Nov 27, 2015	14.64	14.65	14.21	14.21	961,068	-0.65(-4.39%)
Nov 25, 2015	14.55	14.86	14.86	14.86	2,365,446	+0.23(+1.60%)
Nov 24, 2015	14.66	14.70	14.38	14.62	1,486,057	+0.03(+0.20%)
Nov 23, 2015	14.92	14.94	14.57	14.59	1,562,728	-0.11(-0.73%)
Nov 20, 2015	14.72	15.03	14.64	14.70	1,699,618	+0.06(+0.40%)
Nov 19, 2015	14.62	14.80	14.57	14.64	2,489,827	+0.25(+1.76%)
Nov 18, 2015	14.41	14.50	14.10	14.39	2,183,161	+0.13(+0.89%)
Nov 17, 2015	14.61	14.69	14.18	14.26	2,173,840	+0.06(+0.41%)
Nov 16, 2015	14.08	14.23	13.93	14.21	1,218,902	+0.21(+1.53%)
Nov 13, 2015	14.23	14.32	13.96	13.99	2,149,442	+0.09(+0.63%)
Nov 12, 2015	14.13	14.27	13.89	13.90	1,872,351	-0.55(-3.84%)
Nov 11, 2015	14.38	14.51	14.28	14.46	2,532,760	+0.41(+2.91%)
Nov 10, 2015	13.95	14.07	13.59	14.05	2,992,803	-0.20(-1.43%)
Nov 09, 2015	14.13	14.34	14.13	14.25	2,800,441	-0.18(-1.28%)
Nov 06, 2015	14.67	14.74	14.14	14.44	3,096,994	-0.35(-2.37%)
Nov 05, 2015	14.47	14.97	14.32	14.79	3,385,325	+0.47(+3.26%)
Nov 04, 2015	14.69	14.89	14.20	14.32	2,484,138	-0.74(-4.91%)
Nov 03, 2015	14.72	15.09	14.72	15.06	2,910,942	+0.14(+0.91%)

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.