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

5.710 USD -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.77 12.79 12.36 12.50 2,567,084 -0.19(-1.50%)
May 27, 2016 12.88 12.69 12.69 12.69 1,049,300 -0.23(-1.78%)
May 26, 2016 12.86 12.98 12.82 12.92 1,104,818 +0.13(+1.02%)
May 25, 2016 12.79 12.96 12.71 12.79 3,031,995 +0.13(+1.03%)
May 24, 2016 12.60 12.81 12.60 12.66 1,950,814 +0.19(+1.52%)
May 23, 2016 12.82 12.84 12.45 12.47 1,686,005 -0.59(-4.52%)
May 20, 2016 13.08 13.16 12.97 13.06 1,935,693 +0.21(+1.63%)
May 19, 2016 12.81 12.97 12.72 12.85 1,483,888 -0.14(-1.08%)
May 18, 2016 13.09 13.29 12.93 12.99 3,133,342 -0.29(-2.18%)
May 17, 2016 13.32 13.43 13.26 13.28 2,948,436 -0.22(-1.63%)
May 16, 2016 13.46 13.61 13.42 13.50 5,555,689 +0.04(+0.30%)
May 13, 2016 13.52 13.55 13.26 13.46 2,408,694 -0.19(-1.39%)
May 12, 2016 13.69 13.71 13.50 13.65 2,061,427 -0.05(-0.36%)
May 11, 2016 14.18 14.18 13.68 13.70 2,012,853 -0.35(-2.49%)
May 10, 2016 13.90 14.14 13.78 14.05 3,068,916 +1.02(+7.83%)
May 09, 2016 13.18 13.24 12.66 13.03 1,792,152 -0.27(-2.03%)
May 06, 2016 13.19 13.34 13.14 13.30 935,513 +0.14(+1.06%)
May 05, 2016 13.31 13.34 13.14 13.16 1,268,889 +0.01(+0.08%)
May 04, 2016 13.12 13.28 12.92 13.15 1,921,069 +0.06(+0.46%)
May 03, 2016 13.57 13.62 13.09 13.09 1,245,939 -0.71(-5.14%)
May 02, 2016 13.97 14.05 13.80 13.80 1,908,530 -0.42(-2.95%)
Apr 29, 2016 14.00 14.66 13.98 14.22 1,930,591 +0.21(+1.50%)
Apr 28, 2016 13.85 14.05 13.85 14.01 1,336,616 +0.14(+1.01%)
Apr 27, 2016 13.93 13.96 13.71 13.87 1,205,263 +0.01(+0.07%)
Apr 26, 2016 13.66 13.89 13.57 13.86 2,393,801 +0.44(+3.28%)
Apr 25, 2016 13.56 13.60 13.31 13.42 1,628,441 +0.05(+0.37%)
Apr 22, 2016 13.27 13.46 13.27 13.37 2,909,186 +0.06(+0.45%)
Apr 21, 2016 13.63 13.63 13.29 13.31 1,986,888 -0.27(-1.99%)
Apr 20, 2016 13.67 13.73 13.58 13.58 1,311,699 -0.27(-1.95%)
Apr 19, 2016 13.80 13.90 13.66 13.85 1,653,015 +0.14(+1.02%)
Apr 18, 2016 13.65 13.89 13.62 13.71 874,684 -0.21(-1.51%)
Apr 15, 2016 13.66 13.94 13.63 13.92 1,382,624 +0.11(+0.80%)
Apr 14, 2016 13.76 13.91 13.70 13.81 2,341,777 +0.03(+0.22%)
Apr 13, 2016 13.86 13.93 13.57 13.78 2,102,345 -0.03(-0.22%)
Apr 12, 2016 13.81 13.86 13.47 13.81 1,244,587 +0.01(+0.07%)
Apr 11, 2016 14.00 14.07 13.75 13.80 976,887 +0.04(+0.29%)
Apr 08, 2016 14.00 14.03 13.60 13.76 1,017,619 +0.20(+1.47%)
Apr 07, 2016 13.55 13.74 13.43 13.56 1,266,931 -0.16(-1.17%)
Apr 06, 2016 13.55 13.78 13.54 13.72 926,314 +0.03(+0.22%)
Apr 05, 2016 13.67 13.79 13.54 13.69 1,261,637 -0.11(-0.80%)
Apr 04, 2016 14.21 14.26 13.75 13.80 1,082,792 -0.66(-4.56%)
Apr 01, 2016 13.99 14.49 13.96 14.46 989,275 +0.24(+1.69%)
Mar 31, 2016 14.54 14.65 14.19 14.22 1,365,711 -0.29(-2.00%)
Mar 30, 2016 14.79 14.89 14.48 14.51 1,201,869 -0.23(-1.56%)
Mar 29, 2016 14.57 14.79 14.38 14.74 717,959 +0.05(+0.34%)
Mar 28, 2016 14.52 14.73 14.35 14.69 842,759 +0.54(+3.82%)
Mar 24, 2016 14.13 14.15 14.15 14.15 1,240,300 -0.15(-1.05%)
Mar 23, 2016 15.03 15.04 14.28 14.30 2,443,453 -1.03(-6.72%)
Mar 22, 2016 15.17 15.55 15.14 15.33 1,521,805 +0.14(+0.92%)
Mar 21, 2016 14.98 15.24 14.98 15.19 1,531,346 +0.27(+1.81%)
Mar 18, 2016 15.09 15.13 14.83 14.92 2,231,588 +0.06(+0.40%)
Mar 17, 2016 14.65 15.20 14.44 14.86 2,834,910 +0.74(+5.24%)
Mar 16, 2016 13.77 14.15 13.40 14.12 1,306,618 +0.27(+1.95%)
Mar 15, 2016 14.04 14.25 13.76 13.85 1,355,561 -0.54(-3.75%)
Mar 14, 2016 14.46 14.60 14.32 14.39 1,483,700 -0.26(-1.77%)
Mar 11, 2016 14.65 14.94 14.58 14.65 1,373,184 -0.14(-0.95%)
Mar 10, 2016 14.42 14.91 14.32 14.79 2,648,424 +0.36(+2.49%)
Mar 09, 2016 14.05 14.43 14.01 14.43 1,962,262 +0.52(+3.74%)
Mar 08, 2016 13.81 14.13 13.71 13.91 1,347,265 -0.09(-0.64%)
Mar 07, 2016 14.01 14.09 13.92 14.00 1,318,798 +0.14(+1.01%)
Mar 04, 2016 14.06 14.21 13.65 13.86 2,325,710 -0.07(-0.50%)
Mar 03, 2016 13.49 13.97 13.46 13.93 1,584,010 +0.49(+3.65%)
Mar 02, 2016 13.32 13.58 13.29 13.44 1,404,711 -0.04(-0.30%)
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.