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

4.200 USD -0.180 (-4.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.86 16.92 16.68 16.72 1,163,476 -0.20(-1.18%)
Oct 28, 2016 16.84 17.21 16.83 16.92 1,869,421 +0.35(+2.11%)
Oct 27, 2016 16.96 17.04 16.56 16.57 1,338,638 -0.18(-1.07%)
Oct 26, 2016 16.65 16.86 16.59 16.75 1,696,037 -0.16(-0.95%)
Oct 25, 2016 16.90 17.08 16.83 16.91 1,211,456 -0.13(-0.76%)
Oct 24, 2016 17.18 17.19 16.99 17.04 1,095,715 +0.06(+0.35%)
Oct 21, 2016 16.90 17.00 16.86 16.98 828,142 -0.10(-0.59%)
Oct 20, 2016 16.78 17.16 16.71 17.08 1,251,476 +0.24(+1.43%)
Oct 19, 2016 17.08 17.10 16.84 16.84 990,097 -0.20(-1.17%)
Oct 18, 2016 17.10 17.16 17.02 17.04 1,892,827 -0.01(-0.06%)
Oct 17, 2016 17.21 17.28 16.99 17.05 1,009,757 -0.16(-0.93%)
Oct 14, 2016 17.48 17.53 17.19 17.21 1,040,779 -0.17(-0.98%)
Oct 13, 2016 17.37 17.53 17.12 17.38 1,934,417 -0.33(-1.86%)
Oct 12, 2016 17.85 17.85 17.61 17.71 1,048,722 -0.15(-0.84%)
Oct 11, 2016 18.00 18.01 17.74 17.86 2,838,654 -0.25(-1.38%)
Oct 10, 2016 18.00 18.12 17.93 18.11 1,432,481 +0.22(+1.23%)
Oct 07, 2016 18.00 18.08 17.79 17.89 2,831,875 +0.08(+0.45%)
Oct 06, 2016 17.56 17.92 17.50 17.81 1,673,661 +0.11(+0.62%)
Oct 05, 2016 17.44 17.74 17.36 17.70 1,415,115 +0.53(+3.09%)
Oct 04, 2016 17.38 17.43 17.02 17.17 1,856,134 -0.39(-2.22%)
Oct 03, 2016 17.03 17.56 16.95 17.56 1,585,674 +0.50(+2.93%)
Sep 30, 2016 16.93 17.16 16.80 17.06 1,766,265 +0.30(+1.79%)
Sep 29, 2016 17.09 17.17 16.69 16.76 1,481,790 -0.40(-2.33%)
Sep 28, 2016 17.01 17.21 16.82 17.16 1,035,990 +0.10(+0.59%)
Sep 27, 2016 16.78 17.12 16.70 17.06 1,147,348 +0.32(+1.91%)
Sep 26, 2016 16.87 16.89 16.62 16.74 1,363,700 -0.15(-0.89%)
Sep 23, 2016 17.06 17.08 16.87 16.89 884,196 -0.13(-0.76%)
Sep 22, 2016 17.25 17.36 16.92 17.02 1,538,559 +0.07(+0.41%)
Sep 21, 2016 16.62 16.99 16.48 16.95 1,578,428 +0.50(+3.04%)
Sep 20, 2016 16.49 16.53 16.34 16.45 1,106,533 +0.10(+0.61%)
Sep 19, 2016 16.49 16.74 16.33 16.35 1,347,590 +0.33(+2.06%)
Sep 16, 2016 15.62 16.08 15.57 16.02 1,847,091 -0.10(-0.62%)
Sep 15, 2016 16.02 16.16 15.86 16.12 955,409 +0.15(+0.94%)
Sep 14, 2016 15.91 16.09 15.88 15.97 1,518,646 -0.04(-0.25%)
Sep 13, 2016 16.27 16.41 15.87 16.01 1,487,820 -0.60(-3.61%)
Sep 12, 2016 16.46 16.67 16.31 16.61 1,330,538 -0.03(-0.18%)
Sep 09, 2016 16.96 17.06 16.64 16.64 1,970,012 -0.83(-4.75%)
Sep 08, 2016 17.43 17.54 17.18 17.47 1,780,783 +0.20(+1.16%)
Sep 07, 2016 17.25 17.32 17.11 17.27 1,321,227 -0.01(-0.06%)
Sep 06, 2016 16.89 17.30 16.88 17.28 2,165,954 +0.44(+2.61%)
Sep 02, 2016 16.54 16.84 16.84 16.84 2,393,900 +0.37(+2.25%)
Sep 01, 2016 16.44 16.58 16.34 16.47 2,589,549 -0.26(-1.55%)
Aug 31, 2016 16.69 16.78 16.53 16.73 4,118,358 +0.06(+0.36%)
Aug 30, 2016 16.54 16.67 16.49 16.67 1,442,397 -0.05(-0.30%)
Aug 29, 2016 16.47 16.73 16.39 16.72 1,251,159 +0.25(+1.52%)
Aug 26, 2016 16.80 17.17 16.36 16.47 2,730,997 -0.32(-1.91%)
Aug 25, 2016 16.75 17.11 16.73 16.79 1,654,954 +0.03(+0.18%)
Aug 24, 2016 16.47 16.89 16.46 16.76 2,114,520 +0.13(+0.78%)
Aug 23, 2016 16.64 16.75 16.58 16.63 1,980,733 +0.00(+0.00%)
Aug 22, 2016 16.67 16.80 16.54 16.63 1,780,401 -0.14(-0.83%)
Aug 19, 2016 16.55 16.80 16.55 16.77 1,384,555 +0.08(+0.48%)
Aug 18, 2016 16.82 16.90 16.63 16.69 1,720,896 -0.12(-0.71%)
Aug 17, 2016 16.85 16.94 16.47 16.81 2,923,970 -0.38(-2.21%)
Aug 16, 2016 17.11 17.36 17.06 17.19 2,527,934 +0.00(+0.00%)
Aug 15, 2016 16.91 17.26 16.87 17.19 1,246,908 +0.26(+1.54%)
Aug 12, 2016 16.91 17.05 16.78 16.93 1,900,608 +0.01(+0.06%)
Aug 11, 2016 16.77 16.95 16.58 16.92 1,409,447 +0.15(+0.89%)
Aug 10, 2016 17.01 17.08 16.64 16.77 1,535,360 -0.29(-1.70%)
Aug 09, 2016 16.83 17.36 16.79 17.06 2,741,874 +0.21(+1.25%)
Aug 08, 2016 16.53 16.93 16.53 16.85 2,254,413 +0.33(+2.00%)
Aug 05, 2016 16.48 16.58 16.29 16.52 1,859,749 +0.21(+1.29%)
Aug 04, 2016 16.10 16.35 15.97 16.31 1,707,109 +0.31(+1.94%)
Aug 03, 2016 15.90 16.01 15.74 16.00 1,198,967 -0.07(-0.44%)
Aug 02, 2016 16.21 16.29 15.91 16.07 1,579,484 -0.13(-0.80%)
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.