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

4.190 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.16 13.45 13.05 13.35 836,623 +0.14(+1.06%)
Apr 29, 2010 13.12 13.37 13.02 13.21 785,236 +0.39(+3.04%)
Apr 28, 2010 12.94 13.08 12.75 12.82 1,164,073 -0.05(-0.39%)
Apr 27, 2010 13.50 13.55 12.83 12.87 1,253,311 -0.71(-5.23%)
Apr 26, 2010 13.73 13.80 13.53 13.58 776,434 +0.05(+0.37%)
Apr 23, 2010 13.40 13.68 13.40 13.53 579,490 -0.01(-0.07%)
Apr 22, 2010 13.55 13.55 13.29 13.54 1,193,060 -0.06(-0.44%)
Apr 21, 2010 13.86 13.94 13.40 13.60 557,059 -0.18(-1.31%)
Apr 20, 2010 13.73 13.83 13.65 13.78 817,704 +0.08(+0.58%)
Apr 19, 2010 13.59 13.78 13.57 13.70 965,684 +0.04(+0.29%)
Apr 16, 2010 13.72 13.81 13.36 13.66 983,497 -0.04(-0.29%)
Apr 15, 2010 13.90 13.97 13.64 13.70 833,319 -0.03(-0.22%)
Apr 14, 2010 13.88 13.90 13.59 13.73 520,273 -0.02(-0.15%)
Apr 13, 2010 13.85 13.85 13.52 13.75 502,944 -0.06(-0.43%)
Apr 12, 2010 13.77 13.85 13.60 13.81 869,847 +0.09(+0.66%)
Apr 09, 2010 13.85 13.99 13.50 13.72 1,292,295 -0.05(-0.36%)
Apr 08, 2010 13.91 13.94 13.63 13.77 1,231,962 -41.37(-75.03%)
Apr 07, 2010 54.36 55.18 53.55 55.14 7,091,600 +0.85(+1.57%)
Apr 06, 2010 54.28 54.76 53.74 54.29 221,216 +0.42(+0.78%)
Apr 05, 2010 55.20 55.20 53.65 53.87 248,182 -0.77(-1.41%)
Apr 01, 2010 55.11 54.64 54.64 54.64 1,597,600 -0.30(-0.55%)
Mar 31, 2010 53.66 55.35 53.49 54.94 469,946 +1.62(+3.04%)
Mar 30, 2010 52.26 53.79 52.16 53.32 372,806 +1.51(+2.91%)
Mar 29, 2010 50.10 51.91 50.07 51.81 245,428 +2.39(+4.84%)
Mar 26, 2010 49.37 49.72 49.05 49.42 179,071 +0.04(+0.08%)
Mar 25, 2010 50.13 50.16 49.15 49.38 268,273 -0.49(-0.98%)
Mar 24, 2010 50.18 50.76 49.77 49.87 546,312 -1.15(-2.25%)
Mar 23, 2010 50.32 51.41 49.85 51.02 274,565 +1.21(+2.43%)
Mar 22, 2010 49.03 49.88 48.58 49.81 231,511 +0.50(+1.01%)
Mar 19, 2010 50.02 50.18 49.12 49.31 270,038 -0.77(-1.54%)
Mar 18, 2010 50.54 50.54 49.65 50.08 191,166 -0.47(-0.93%)
Mar 17, 2010 50.60 51.00 50.40 50.55 170,173 +0.47(+0.94%)
Mar 16, 2010 49.92 50.31 49.42 50.08 131,582 +0.13(+0.26%)
Mar 15, 2010 49.77 50.05 49.66 49.95 73,015 -0.33(-0.66%)
Mar 12, 2010 50.60 50.75 50.16 50.28 88,586 -0.27(-0.53%)
Mar 11, 2010 50.36 50.58 50.21 50.55 73,726 -0.25(-0.49%)
Mar 10, 2010 50.56 51.44 50.44 50.80 156,457 +0.41(+0.81%)
Mar 09, 2010 49.59 50.99 49.59 50.39 226,260 +0.53(+1.06%)
Mar 08, 2010 51.00 51.00 49.72 49.86 191,139 -1.05(-2.06%)
Mar 05, 2010 50.96 51.27 50.22 50.91 197,066 +0.72(+1.43%)
Mar 04, 2010 51.03 51.23 49.92 50.19 159,577 -0.50(-0.99%)
Mar 03, 2010 50.22 51.91 49.85 50.69 490,181 +0.97(+1.95%)
Mar 02, 2010 50.25 50.40 49.47 49.72 202,251 -0.34(-0.68%)
Mar 01, 2010 49.06 50.07 48.43 50.06 277,026 +0.75(+1.52%)
Feb 26, 2010 49.44 49.45 48.65 49.31 362,594 -0.41(-0.82%)
Feb 25, 2010 48.30 49.84 48.06 49.72 229,751 +0.15(+0.30%)
Feb 24, 2010 49.58 50.23 49.15 49.57 218,411 +0.32(+0.65%)
Feb 23, 2010 49.94 50.30 48.56 49.25 219,581 -0.98(-1.95%)
Feb 22, 2010 51.20 51.36 49.89 50.23 261,476 -1.10(-2.14%)
Feb 19, 2010 50.86 51.71 50.50 51.33 236,700 +0.23(+0.45%)
Feb 18, 2010 50.43 51.63 50.41 51.10 321,723 +0.53(+1.05%)
Feb 17, 2010 48.79 50.92 48.73 50.57 300,267 +1.51(+3.08%)
Feb 16, 2010 47.91 49.50 47.91 49.06 105,650 +0.89(+1.85%)
Feb 12, 2010 47.83 48.17 48.17 48.17 835,600 -1.13(-2.29%)
Feb 11, 2010 48.02 49.47 47.58 49.30 329,903 +1.00(+2.07%)
Feb 10, 2010 48.55 48.97 47.51 48.30 492,567 -0.22(-0.45%)
Feb 09, 2010 48.65 49.86 48.15 48.52 511,044 +1.38(+2.93%)
Feb 08, 2010 47.43 48.72 46.75 47.14 286,313 -0.26(-0.55%)
Feb 05, 2010 47.95 48.34 45.93 47.40 300,090 -0.37(-0.77%)
Feb 04, 2010 49.38 49.38 47.43 47.77 185,391 -2.46(-4.90%)
Feb 03, 2010 49.99 50.97 49.56 50.23 204,005 +0.74(+1.50%)
Feb 02, 2010 49.39 49.88 48.80 49.49 150,239 +0.60(+1.23%)
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.