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

4.255 USD +0.075 (+1.79%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22.41 22.62 22.19 22.60 1,572,201 +0.19(+0.85%)
Apr 29, 2014 22.31 22.86 22.26 22.41 2,159,171 +0.43(+1.96%)
Apr 28, 2014 21.70 22.04 21.56 21.98 1,595,620 +0.20(+0.92%)
Apr 25, 2014 21.72 21.84 21.48 21.78 1,473,891 -0.21(-0.95%)
Apr 24, 2014 21.91 21.99 21.52 21.99 1,280,416 +0.06(+0.27%)
Apr 23, 2014 21.78 21.95 21.56 21.93 1,135,884 -0.04(-0.18%)
Apr 22, 2014 22.05 22.25 21.86 21.97 1,195,949 -0.11(-0.50%)
Apr 21, 2014 21.95 22.25 21.81 22.08 980,833 +0.07(+0.32%)
Apr 17, 2014 21.81 22.01 22.01 22.01 1,030,900 +0.15(+0.69%)
Apr 16, 2014 21.54 21.92 21.53 21.86 1,671,503 +0.30(+1.39%)
Apr 15, 2014 21.89 21.91 21.11 21.56 2,353,244 -0.66(-2.97%)
Apr 14, 2014 21.90 22.24 21.71 22.22 2,879,555 +0.27(+1.23%)
Apr 11, 2014 21.31 22.12 21.29 21.95 2,307,547 +0.35(+1.62%)
Apr 10, 2014 21.65 21.87 21.47 21.60 2,276,591 -0.01(-0.05%)
Apr 09, 2014 21.10 21.80 21.01 21.61 2,263,025 +0.33(+1.55%)
Apr 08, 2014 21.22 21.50 20.88 21.28 3,332,464 +0.33(+1.58%)
Apr 07, 2014 20.64 21.07 20.53 20.95 1,749,709 +0.44(+2.15%)
Apr 04, 2014 20.65 20.92 20.46 20.51 1,433,586 +0.28(+1.38%)
Apr 03, 2014 20.45 20.46 20.11 20.23 1,292,897 -0.19(-0.93%)
Apr 02, 2014 20.00 20.45 20.00 20.42 1,180,018 +0.38(+1.90%)
Apr 01, 2014 20.05 20.24 19.94 20.04 1,661,886 +0.06(+0.30%)
Mar 31, 2014 19.94 20.12 19.78 19.98 1,661,088 -0.05(-0.25%)
Mar 28, 2014 20.39 20.88 19.98 20.03 1,683,417 -0.45(-2.20%)
Mar 27, 2014 19.69 20.50 19.64 20.48 2,126,037 +1.18(+6.11%)
Mar 26, 2014 19.26 19.54 19.21 19.30 1,246,957 +0.14(+0.73%)
Mar 25, 2014 18.98 19.16 18.91 19.16 1,530,424 +0.19(+1.00%)
Mar 24, 2014 18.99 19.02 18.81 18.97 1,174,176 +0.10(+0.53%)
Mar 21, 2014 18.70 19.14 18.70 18.87 2,377,572 +0.05(+0.27%)
Mar 20, 2014 18.60 18.95 18.47 18.82 1,239,272 +0.17(+0.91%)
Mar 19, 2014 18.87 19.00 18.61 18.65 1,443,268 -0.32(-1.69%)
Mar 18, 2014 18.62 19.02 18.62 18.97 1,917,440 +0.28(+1.50%)
Mar 17, 2014 18.68 18.82 18.60 18.69 845,757 +0.03(+0.16%)
Mar 14, 2014 18.31 18.78 18.27 18.66 1,361,437 +0.30(+1.63%)
Mar 13, 2014 18.71 18.72 18.22 18.36 2,153,332 -0.19(-1.02%)
Mar 12, 2014 18.35 18.58 18.30 18.55 1,012,529 +0.03(+0.16%)
Mar 11, 2014 18.78 18.87 18.40 18.52 916,931 -0.10(-0.54%)
Mar 10, 2014 18.68 18.68 18.45 18.62 1,635,846 -0.09(-0.48%)
Mar 07, 2014 18.92 19.11 18.62 18.71 1,595,437 -0.30(-1.58%)
Mar 06, 2014 19.33 19.38 18.97 19.01 1,698,283 -0.33(-1.71%)
Mar 05, 2014 18.40 19.44 18.24 19.34 3,598,389 +0.98(+5.34%)
Mar 04, 2014 18.22 18.45 18.09 18.36 1,521,247 +0.38(+2.11%)
Mar 03, 2014 18.00 18.06 17.68 17.98 1,863,693 -0.28(-1.53%)
Feb 28, 2014 17.63 18.52 17.55 18.26 3,607,341 +0.65(+3.69%)
Feb 27, 2014 17.27 17.66 17.16 17.61 1,758,207 +0.45(+2.62%)
Feb 26, 2014 17.08 17.22 16.96 17.16 1,827,811 +0.07(+0.41%)
Feb 25, 2014 17.17 17.21 17.07 17.09 1,363,521 -0.01(-0.06%)
Feb 24, 2014 17.13 17.28 17.04 17.10 2,390,385 -0.01(-0.06%)
Feb 21, 2014 17.29 17.47 17.07 17.11 1,912,038 -0.09(-0.52%)
Feb 20, 2014 17.27 17.33 16.98 17.20 1,794,876 +0.16(+0.94%)
Feb 19, 2014 16.49 17.12 16.48 17.04 2,187,449 +0.33(+1.97%)
Feb 18, 2014 17.04 17.10 16.68 16.71 1,482,890 -0.27(-1.59%)
Feb 14, 2014 16.85 16.98 16.98 16.98 1,081,300 +0.03(+0.18%)
Feb 13, 2014 16.59 16.99 16.59 16.95 2,560,058 +0.20(+1.19%)
Feb 12, 2014 17.13 17.15 16.69 16.75 1,648,808 -0.37(-2.16%)
Feb 11, 2014 16.62 17.12 16.62 17.12 1,925,121 +0.07(+0.41%)
Feb 10, 2014 17.21 17.32 17.03 17.05 1,718,386 -0.54(-3.07%)
Feb 07, 2014 17.51 17.63 17.30 17.59 1,983,596 +0.02(+0.11%)
Feb 06, 2014 17.01 17.68 17.01 17.57 2,248,560 +0.49(+2.87%)
Feb 05, 2014 17.32 17.46 17.03 17.08 2,046,822 -0.22(-1.27%)
Feb 04, 2014 17.05 17.47 16.99 17.30 1,674,300 +0.49(+2.91%)
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.