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

4.310 USD -0.090 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.01 12.05 11.70 11.79 3,526,082 -0.36(-2.96%)
Nov 29, 2017 12.38 12.38 12.10 12.15 1,880,315 -0.31(-2.49%)
Nov 28, 2017 12.36 12.57 12.25 12.46 1,593,412 +0.13(+1.05%)
Nov 27, 2017 12.24 12.40 12.20 12.33 3,189,368 -0.30(-2.38%)
Nov 24, 2017 12.65 12.71 12.59 12.63 1,003,427 -0.14(-1.10%)
Nov 22, 2017 12.75 12.86 12.61 12.77 1,759,141 -0.16(-1.24%)
Nov 21, 2017 13.13 13.17 12.92 12.93 1,124,171 -0.19(-1.45%)
Nov 20, 2017 12.95 13.21 12.93 13.12 891,562 +0.11(+0.85%)
Nov 17, 2017 12.86 13.08 12.85 13.01 2,186,760 +0.20(+1.56%)
Nov 16, 2017 12.76 12.94 12.74 12.81 1,667,474 +0.10(+0.79%)
Nov 15, 2017 12.62 12.75 12.50 12.71 1,078,445 +0.02(+0.16%)
Nov 14, 2017 12.89 13.10 12.63 12.69 3,401,915 +0.00(+0.00%)
Nov 13, 2017 12.27 12.79 12.26 12.69 2,636,646 +0.09(+0.71%)
Nov 10, 2017 12.64 12.79 12.41 12.60 2,372,327 -0.57(-4.33%)
Nov 09, 2017 13.02 13.29 12.84 13.17 1,018,079 -0.08(-0.60%)
Nov 08, 2017 13.00 13.29 12.81 13.25 1,380,793 +0.41(+3.19%)
Nov 07, 2017 12.94 12.96 12.52 12.84 1,404,547 -0.21(-1.61%)
Nov 06, 2017 13.01 13.14 12.91 13.05 1,017,243 +0.15(+1.16%)
Nov 03, 2017 13.26 13.27 12.62 12.90 1,928,148 -0.37(-2.79%)
Nov 02, 2017 13.32 13.32 13.06 13.27 1,134,039 -0.11(-0.82%)
Nov 01, 2017 13.49 13.65 13.37 13.38 1,234,331 -0.09(-0.67%)
Oct 31, 2017 13.37 13.49 13.21 13.47 837,070 +0.10(+0.75%)
Oct 30, 2017 13.61 13.65 13.15 13.37 2,500,019 -0.48(-3.47%)
Oct 27, 2017 13.52 13.87 13.48 13.85 1,448,616 +0.43(+3.20%)
Oct 26, 2017 13.69 13.84 13.41 13.42 840,313 -0.33(-2.40%)
Oct 25, 2017 13.82 13.88 13.39 13.75 1,402,046 +0.11(+0.81%)
Oct 24, 2017 13.63 13.70 13.46 13.64 2,005,310 +0.04(+0.29%)
Oct 23, 2017 13.79 13.87 13.57 13.60 2,053,730 -0.24(-1.73%)
Oct 20, 2017 14.00 14.03 13.82 13.84 2,357,835 -0.14(-1.00%)
Oct 19, 2017 14.10 14.13 13.81 13.98 1,234,017 -0.33(-2.31%)
Oct 18, 2017 14.05 14.36 14.00 14.31 1,237,659 +0.23(+1.63%)
Oct 17, 2017 14.06 14.09 13.82 14.08 1,176,534 -0.19(-1.33%)
Oct 16, 2017 14.51 14.53 14.24 14.27 1,741,976 -0.50(-3.39%)
Oct 13, 2017 14.88 14.89 14.68 14.77 1,161,366 +0.05(+0.34%)
Oct 12, 2017 14.76 14.83 14.67 14.72 1,331,977 -0.01(-0.07%)
Oct 11, 2017 14.84 14.84 14.52 14.73 1,592,051 +0.02(+0.14%)
Oct 10, 2017 14.67 14.85 14.60 14.71 964,969 +0.34(+2.37%)
Oct 09, 2017 14.54 14.55 14.29 14.37 2,065,059 -0.21(-1.44%)
Oct 06, 2017 14.81 14.81 14.49 14.58 3,785,336 -0.48(-3.19%)
Oct 05, 2017 15.50 15.50 14.98 15.06 2,420,634 -0.20(-1.31%)
Oct 04, 2017 14.92 15.39 14.91 15.26 1,587,822 +0.41(+2.76%)
Oct 03, 2017 14.40 14.85 14.35 14.85 1,625,916 +0.47(+3.27%)
Oct 02, 2017 14.29 14.49 14.26 14.38 1,053,994 -0.03(-0.21%)
Sep 29, 2017 14.41 14.51 14.30 14.41 973,638 +0.12(+0.84%)
Sep 28, 2017 14.17 14.35 14.17 14.29 1,135,343 -0.01(-0.07%)
Sep 27, 2017 14.40 14.41 14.10 14.30 1,006,321 -0.11(-0.76%)
Sep 26, 2017 14.45 14.54 14.28 14.41 947,383 -0.01(-0.07%)
Sep 25, 2017 14.88 14.88 14.31 14.42 1,374,722 -0.54(-3.61%)
Sep 22, 2017 14.88 15.06 14.84 14.96 1,292,684 +0.08(+0.54%)
Sep 21, 2017 14.84 14.90 14.74 14.88 1,393,192 -0.04(-0.27%)
Sep 20, 2017 14.75 14.94 14.69 14.92 1,454,451 +0.21(+1.43%)
Sep 19, 2017 14.76 14.77 14.56 14.71 1,238,055 -0.07(-0.47%)
Sep 18, 2017 14.77 14.87 14.66 14.78 1,232,228 -0.01(-0.07%)
Sep 15, 2017 14.58 14.82 14.50 14.79 1,858,835 +0.26(+1.79%)
Sep 14, 2017 14.57 14.60 14.41 14.53 1,492,250 +0.16(+1.11%)
Sep 13, 2017 14.13 14.41 14.08 14.37 2,518,082 +0.23(+1.63%)
Sep 12, 2017 14.20 14.34 14.04 14.14 1,838,880 -0.10(-0.70%)
Sep 11, 2017 14.34 14.35 14.15 14.24 1,597,573 +0.15(+1.06%)
Sep 08, 2017 14.34 14.34 13.97 14.09 1,899,506 -0.26(-1.81%)
Sep 07, 2017 14.46 14.53 14.27 14.35 1,740,116 -0.06(-0.42%)
Sep 06, 2017 14.30 14.44 14.24 14.41 1,373,983 +0.24(+1.69%)
Sep 05, 2017 14.26 14.33 14.00 14.17 2,361,296 +0.40(+2.90%)
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.