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

4.660 USD +0.140 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.58 13.73 13.34 13.36 5,104,733 -0.51(-3.68%)
May 30, 2017 13.81 14.08 13.76 13.87 2,426,697 -0.32(-2.26%)
May 26, 2017 14.16 14.31 14.06 14.19 4,385,574 +0.27(+1.94%)
May 25, 2017 13.81 13.96 13.74 13.92 2,047,930 +0.28(+2.05%)
May 24, 2017 13.49 13.77 13.34 13.64 2,559,144 +0.28(+2.10%)
May 23, 2017 13.05 13.38 12.94 13.36 2,820,741 +0.29(+2.22%)
May 22, 2017 12.13 13.25 12.10 13.07 6,424,488 +0.75(+6.09%)
May 19, 2017 12.24 12.54 12.16 12.32 3,106,010 +0.41(+3.44%)
May 18, 2017 12.37 13.06 11.50 11.91 6,790,684 -1.38(-10.38%)
May 17, 2017 13.57 13.62 13.20 13.29 1,925,964 -0.48(-3.49%)
May 16, 2017 13.90 13.99 13.74 13.77 2,072,081 -0.41(-2.89%)
May 15, 2017 14.36 14.40 14.14 14.18 1,669,552 -0.26(-1.80%)
May 12, 2017 14.39 14.52 14.19 14.44 4,112,781 +0.44(+3.14%)
May 11, 2017 14.04 14.21 13.94 14.00 2,306,205 -0.14(-0.99%)
May 10, 2017 13.92 14.39 13.88 14.14 5,555,730 +0.54(+3.97%)
May 09, 2017 13.28 13.71 13.24 13.60 4,105,549 +0.32(+2.41%)
May 08, 2017 13.15 13.30 13.06 13.28 1,628,635 +0.08(+0.61%)
May 05, 2017 13.15 13.22 12.95 13.20 1,488,036 +0.25(+1.93%)
May 04, 2017 13.13 13.18 12.85 12.95 2,081,984 -0.31(-2.34%)
May 03, 2017 13.17 13.40 13.12 13.26 2,050,125 +0.07(+0.53%)
May 02, 2017 12.66 13.19 12.66 13.19 3,222,997 +0.69(+5.52%)
May 01, 2017 12.48 12.54 12.40 12.50 845,598 +0.06(+0.48%)
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%)
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.