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

2.725 -0.025 (-0.91%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.11 12.44 12.03 12.44 1,841,074 +0.15(+1.22%)
Apr 27, 2017 12.38 12.38 12.05 12.29 1,415,696 -0.08(-0.65%)
Apr 26, 2017 12.41 12.48 12.24 12.37 1,582,133 -0.18(-1.43%)
Apr 25, 2017 12.52 12.62 12.48 12.55 1,461,016 -0.40(-3.09%)
Apr 24, 2017 13.03 13.13 12.86 12.95 2,344,890 +0.24(+1.89%)
Apr 21, 2017 12.85 12.86 12.71 12.71 1,360,022 -0.10(-0.78%)
Apr 20, 2017 12.90 12.99 12.74 12.81 1,442,684 +0.03(+0.23%)
Apr 19, 2017 12.99 13.01 12.74 12.78 1,826,644 -0.20(-1.54%)
Apr 18, 2017 12.75 13.15 12.71 12.98 2,359,498 +0.19(+1.49%)
Apr 17, 2017 12.79 12.85 12.57 12.79 1,924,549 +0.27(+2.16%)
Apr 13, 2017 12.51 12.80 12.48 12.52 1,934,718 -0.02(-0.16%)
Apr 12, 2017 12.30 12.55 12.29 12.54 4,836,678 +0.26(+2.12%)
Apr 11, 2017 11.98 12.38 11.74 12.28 3,239,772 +0.36(+3.02%)
Apr 10, 2017 12.01 12.04 11.84 11.92 2,218,814 -0.07(-0.58%)
Apr 07, 2017 12.08 12.11 11.89 11.99 2,341,163 -0.07(-0.58%)
Apr 06, 2017 12.21 12.26 11.99 12.06 2,093,780 -0.28(-2.27%)
Apr 05, 2017 12.40 12.56 12.32 12.34 1,307,432 -0.07(-0.56%)
Apr 04, 2017 12.40 12.47 12.16 12.41 1,970,635 +0.01(+0.08%)
Apr 03, 2017 12.32 12.43 12.24 12.40 1,730,907 +0.15(+1.22%)
Mar 31, 2017 12.06 12.33 12.04 12.25 2,093,380 +0.06(+0.49%)
Mar 30, 2017 12.30 12.31 12.08 12.19 2,163,751 -0.17(-1.38%)
Mar 29, 2017 12.23 12.41 12.21 12.36 2,720,203 +0.15(+1.23%)
Mar 28, 2017 11.94 12.30 11.91 12.21 4,819,116 +0.42(+3.56%)
Mar 27, 2017 11.91 11.92 11.69 11.79 2,104,122 +0.38(+3.33%)
Mar 24, 2017 11.43 11.46 11.23 11.41 1,593,422 +0.03(+0.26%)
Mar 23, 2017 11.30 11.55 11.19 11.38 2,712,636 -0.01(-0.09%)
Mar 22, 2017 11.55 11.55 11.19 11.39 2,826,881 -0.13(-1.13%)
Mar 21, 2017 11.84 11.86 11.50 11.52 2,347,558 -0.27(-2.29%)
Mar 20, 2017 10.63 11.94 10.60 11.79 4,914,385 -0.02(-0.17%)
Mar 17, 2017 12.26 12.35 11.77 11.81 9,887,094 -0.99(-7.73%)
Mar 16, 2017 12.74 12.91 12.62 12.80 4,630,498 +0.40(+3.23%)
Mar 15, 2017 12.12 12.60 11.98 12.40 5,200,657 +0.33(+2.73%)
Mar 14, 2017 12.44 12.44 11.99 12.07 2,379,665 -0.45(-3.59%)
Mar 13, 2017 12.60 12.62 12.45 12.52 1,506,091 -0.10(-0.79%)
Mar 10, 2017 12.76 12.80 12.48 12.62 1,494,635 -0.11(-0.86%)
Mar 09, 2017 12.79 12.86 12.62 12.73 1,667,854 +0.05(+0.39%)
Mar 08, 2017 12.69 12.72 12.55 12.68 2,518,714 -0.12(-0.94%)
Mar 07, 2017 13.16 13.16 12.78 12.80 2,281,979 -0.19(-1.46%)
Mar 06, 2017 13.36 13.36 12.98 12.99 2,721,208 +0.11(+0.85%)
Mar 03, 2017 12.58 12.89 12.47 12.88 2,215,208 +0.43(+3.45%)
Mar 02, 2017 12.75 12.78 12.44 12.45 2,880,038 -0.51(-3.94%)
Mar 01, 2017 13.07 13.23 12.90 12.96 1,713,524 -0.03(-0.23%)
Feb 28, 2017 13.12 13.12 12.93 12.99 981,906 -0.15(-1.14%)
Feb 27, 2017 13.10 13.19 13.07 13.14 1,061,227 +0.08(+0.61%)
Feb 24, 2017 12.93 13.28 12.92 13.06 2,323,587 -0.22(-1.66%)
Feb 23, 2017 13.49 13.50 13.25 13.28 2,111,266 +0.04(+0.30%)
Feb 22, 2017 13.21 13.30 13.11 13.24 1,720,522 -0.16(-1.19%)
Feb 21, 2017 13.47 13.48 13.29 13.40 2,914,378 -0.40(-2.90%)
Feb 17, 2017 13.80 13.80 13.80 0 -0.37(-2.61%)
Feb 16, 2017 14.43 14.43 14.16 14.17 881,158 -0.22(-1.53%)
Feb 15, 2017 14.18 14.40 14.12 14.39 1,413,252 +0.33(+2.35%)
Feb 14, 2017 13.95 14.12 13.78 14.06 1,445,182 +0.31(+2.25%)
Feb 13, 2017 13.72 13.80 13.59 13.75 1,644,405 -0.13(-0.94%)
Feb 10, 2017 13.77 13.95 13.73 13.88 1,833,110 +0.30(+2.21%)
Feb 09, 2017 13.89 13.85 13.57 13.58 1,649,317 -0.31(-2.23%)
Feb 08, 2017 13.87 13.98 13.80 13.89 815,935 -0.03(-0.22%)
Feb 07, 2017 14.05 14.15 13.90 13.92 914,905 +0.00(+0.00%)
Feb 06, 2017 14.25 14.26 13.85 13.92 1,390,236 -0.38(-2.66%)
Feb 03, 2017 14.53 14.54 14.22 14.30 2,026,484 +0.02(+0.14%)
Feb 02, 2017 14.42 14.54 14.21 14.28 1,896,254 +0.28(+2.00%)
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.