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

5.010 USD +0.150 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.51 20.76 20.22 20.71 1,782,297 +0.23(+1.12%)
Apr 28, 2011 20.21 20.54 19.93 20.48 1,279,684 +0.00(+0.00%)
Apr 27, 2011 20.70 20.70 20.18 20.48 1,192,771 -0.15(-0.73%)
Apr 26, 2011 20.54 20.79 20.51 20.63 1,196,524 +0.18(+0.88%)
Apr 25, 2011 20.30 20.54 20.21 20.45 1,216,714 +0.09(+0.44%)
Apr 21, 2011 20.46 20.60 20.15 20.36 653,817 -0.05(-0.24%)
Apr 20, 2011 20.03 20.41 19.99 20.41 1,098,342 +0.52(+2.61%)
Apr 19, 2011 19.83 19.96 19.70 19.89 1,602,479 +0.16(+0.81%)
Apr 18, 2011 19.76 19.80 19.39 19.73 987,535 -0.09(-0.45%)
Apr 15, 2011 19.98 20.03 19.44 19.82 1,170,089 -0.11(-0.55%)
Apr 14, 2011 19.53 20.05 19.50 19.93 1,550,409 +0.51(+2.63%)
Apr 13, 2011 19.34 19.45 19.18 19.42 1,126,193 +0.27(+1.41%)
Apr 12, 2011 19.21 19.28 19.04 19.15 1,246,893 -0.11(-0.57%)
Apr 11, 2011 19.36 19.54 19.24 19.26 869,871 -0.07(-0.36%)
Apr 08, 2011 19.55 19.60 19.21 19.33 828,595 +0.01(+0.05%)
Apr 07, 2011 19.44 19.54 19.22 19.32 1,508,457 +0.02(+0.10%)
Apr 06, 2011 19.89 19.90 19.19 19.30 1,178,389 -0.47(-2.38%)
Apr 05, 2011 19.56 19.83 19.44 19.77 1,243,889 +0.21(+1.07%)
Apr 04, 2011 19.73 19.92 19.47 19.56 1,560,395 -0.06(-0.31%)
Apr 01, 2011 19.35 19.70 19.31 19.62 1,076,352 +0.53(+2.78%)
Mar 31, 2011 19.06 19.40 19.00 19.09 1,260,168 +0.10(+0.53%)
Mar 30, 2011 18.81 19.08 18.74 18.99 1,581,172 +0.34(+1.82%)
Mar 29, 2011 18.68 18.83 18.50 18.65 1,436,196 +0.06(+0.32%)
Mar 28, 2011 18.84 18.84 18.46 18.59 1,738,619 -0.20(-1.06%)
Mar 25, 2011 18.99 19.18 18.61 18.79 2,403,300 +0.16(+0.86%)
Mar 24, 2011 18.54 18.79 18.37 18.63 2,401,408 +0.50(+2.76%)
Mar 23, 2011 17.76 18.17 17.69 18.13 1,014,662 +0.28(+1.57%)
Mar 22, 2011 18.03 18.09 17.77 17.85 1,458,132 +0.05(+0.28%)
Mar 21, 2011 17.72 17.84 17.71 17.80 1,170,984 +0.30(+1.71%)
Mar 18, 2011 17.53 17.60 17.22 17.50 1,667,098 +0.28(+1.63%)
Mar 17, 2011 17.29 17.39 17.11 17.22 1,144,536 +0.11(+0.64%)
Mar 16, 2011 17.71 17.73 16.95 17.11 1,544,079 -0.53(-3.00%)
Mar 15, 2011 17.65 17.78 17.62 17.64 1,795,158 -0.13(-0.73%)
Mar 14, 2011 17.48 17.80 17.45 17.77 1,153,512 +0.11(+0.62%)
Mar 11, 2011 17.47 17.82 17.44 17.66 1,492,417 +0.05(+0.28%)
Mar 10, 2011 17.66 17.73 17.41 17.61 852,576 -0.13(-0.73%)
Mar 09, 2011 17.73 17.92 17.63 17.74 1,363,133 -0.11(-0.62%)
Mar 08, 2011 17.75 17.97 17.61 17.85 692,856 +0.16(+0.90%)
Mar 07, 2011 17.83 17.89 17.51 17.69 537,539 -0.11(-0.62%)
Mar 04, 2011 17.91 17.91 17.66 17.80 911,687 -0.07(-0.39%)
Mar 03, 2011 17.87 17.89 17.66 17.87 891,216 +0.17(+0.96%)
Mar 02, 2011 17.66 17.78 17.60 17.70 992,392 +0.11(+0.63%)
Mar 01, 2011 17.95 17.99 17.48 17.59 1,114,767 -0.22(-1.24%)
Feb 28, 2011 17.80 17.88 17.60 17.81 1,302,212 +0.15(+0.85%)
Feb 25, 2011 17.69 17.93 17.44 17.66 1,199,030 -0.11(-0.62%)
Feb 24, 2011 17.37 17.98 17.33 17.77 1,682,566 +0.22(+1.25%)
Feb 23, 2011 17.81 17.98 17.39 17.55 3,120,372 -0.37(-2.06%)
Feb 22, 2011 18.03 18.37 17.83 17.92 2,204,652 -0.27(-1.48%)
Feb 18, 2011 17.95 18.29 17.87 18.19 2,036,063 +0.73(+4.18%)
Feb 17, 2011 17.69 17.75 17.43 17.46 1,244,924 +0.23(+1.33%)
Feb 16, 2011 16.76 17.35 16.72 17.23 1,202,734 +0.34(+2.01%)
Feb 15, 2011 16.64 16.94 16.64 16.89 1,338,627 +0.20(+1.20%)
Feb 14, 2011 16.45 16.95 16.39 16.69 1,585,315 +0.00(+0.00%)
Feb 11, 2011 16.33 16.85 16.19 16.69 1,787,717 +0.44(+2.71%)
Feb 10, 2011 16.30 16.32 16.16 16.25 1,617,191 -0.20(-1.22%)
Feb 09, 2011 16.52 16.57 16.36 16.45 1,351,638 -0.28(-1.67%)
Feb 08, 2011 16.85 17.00 16.61 16.73 1,001,758 +0.04(+0.24%)
Feb 07, 2011 16.58 17.08 16.54 16.69 1,185,534 -0.10(-0.60%)
Feb 04, 2011 16.58 16.83 16.50 16.79 1,407,235 -0.01(-0.06%)
Feb 03, 2011 16.84 16.92 16.63 16.80 630,264 -0.08(-0.47%)
Feb 02, 2011 17.06 17.15 16.68 16.88 1,148,581 -0.16(-0.94%)
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.