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

4.240 USD -0.070 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.76 14.76 14.76 0 +0.01(+0.07%)
Dec 29, 2016 14.58 14.85 14.55 14.75 782,533 +0.22(+1.51%)
Dec 28, 2016 14.47 14.61 14.36 14.53 1,013,113 +0.14(+0.97%)
Dec 27, 2016 14.41 14.47 14.29 14.39 629,139 +0.19(+1.34%)
Dec 23, 2016 14.20 14.20 14.20 0 +0.19(+1.36%)
Dec 22, 2016 14.10 14.16 13.81 14.01 1,474,938 +0.08(+0.57%)
Dec 21, 2016 14.19 14.19 13.90 13.93 783,201 +0.06(+0.43%)
Dec 20, 2016 13.91 13.95 13.76 13.87 1,065,763 +0.05(+0.36%)
Dec 19, 2016 14.01 14.03 13.77 13.82 1,376,795 -0.19(-1.36%)
Dec 16, 2016 14.65 14.65 14.00 14.01 2,261,321 -0.73(-4.95%)
Dec 15, 2016 14.68 14.76 14.46 14.74 1,349,720 -0.05(-0.34%)
Dec 14, 2016 15.24 15.48 14.77 14.79 1,982,508 -0.10(-0.67%)
Dec 13, 2016 14.80 15.01 14.76 14.89 1,073,841 +0.11(+0.74%)
Dec 12, 2016 14.73 14.82 14.61 14.78 646,540 +0.02(+0.14%)
Dec 09, 2016 14.66 14.97 14.55 14.76 1,117,086 +0.18(+1.23%)
Dec 08, 2016 14.52 14.59 14.38 14.58 775,093 -0.38(-2.54%)
Dec 07, 2016 14.94 15.14 14.70 14.96 1,298,107 +0.30(+2.05%)
Dec 06, 2016 14.19 14.74 14.11 14.66 1,119,698 +0.45(+3.17%)
Dec 05, 2016 14.23 14.44 14.11 14.21 839,579 +0.15(+1.07%)
Dec 02, 2016 14.11 14.33 14.04 14.06 1,045,533 -0.02(-0.14%)
Dec 01, 2016 14.65 14.75 14.04 14.08 1,799,749 -1.15(-7.55%)
Nov 30, 2016 15.65 15.68 15.23 15.23 1,267,628 -0.22(-1.42%)
Nov 29, 2016 15.59 15.70 15.43 15.45 530,305 -0.27(-1.72%)
Nov 28, 2016 15.53 15.92 15.42 15.72 682,807 +0.22(+1.42%)
Nov 25, 2016 15.48 15.64 15.44 15.50 607,814 -0.17(-1.08%)
Nov 23, 2016 15.67 15.67 15.67 0 -0.09(-0.57%)
Nov 22, 2016 15.97 16.00 15.62 15.76 792,256 +0.00(+0.00%)
Nov 21, 2016 15.75 15.91 15.68 15.76 1,080,012 +0.07(+0.45%)
Nov 18, 2016 15.68 15.76 15.53 15.69 1,320,434 +0.15(+0.97%)
Nov 17, 2016 15.48 15.66 15.48 15.54 1,494,248 +0.28(+1.83%)
Nov 16, 2016 15.03 15.32 14.95 15.26 1,688,268 +0.20(+1.33%)
Nov 15, 2016 14.79 15.29 14.79 15.06 1,486,377 +0.41(+2.80%)
Nov 14, 2016 14.37 14.71 14.21 14.65 1,850,312 +0.12(+0.83%)
Nov 11, 2016 14.37 14.76 13.91 14.53 2,507,129 -0.47(-3.13%)
Nov 10, 2016 15.44 15.61 14.80 15.00 2,672,079 -1.50(-9.09%)
Nov 09, 2016 16.37 16.72 16.32 16.50 1,633,377 -0.42(-2.48%)
Nov 08, 2016 16.58 17.14 16.55 16.92 1,708,748 +0.41(+2.48%)
Nov 07, 2016 16.29 16.56 16.27 16.51 1,206,624 +0.65(+4.10%)
Nov 04, 2016 15.98 16.25 15.80 15.86 1,528,999 -0.22(-1.37%)
Nov 03, 2016 16.17 16.41 16.06 16.08 1,638,696 +0.11(+0.69%)
Nov 02, 2016 16.11 16.18 15.85 15.97 1,493,018 -0.22(-1.36%)
Nov 01, 2016 16.58 16.64 16.05 16.19 1,601,840 -0.53(-3.17%)
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%)
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.