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

4.860 USD -0.130 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.53 15.69 15.35 15.57 2,832,700 +0.06(+0.39%)
May 30, 2012 15.72 15.87 15.47 15.51 2,275,030 -0.57(-3.54%)
May 29, 2012 16.65 16.65 15.97 16.08 1,285,046 -0.01(-0.06%)
May 25, 2012 15.86 16.18 15.79 16.09 1,423,030 +0.26(+1.64%)
May 24, 2012 15.97 16.05 15.51 15.83 2,134,736 -0.03(-0.19%)
May 23, 2012 15.79 15.93 15.47 15.86 1,976,837 +0.00(+0.00%)
May 22, 2012 16.19 16.19 15.76 15.86 2,697,144 -0.27(-1.67%)
May 21, 2012 15.92 16.26 15.92 16.13 1,515,516 +0.01(+0.06%)
May 18, 2012 16.50 16.50 15.94 16.12 2,003,562 -0.28(-1.71%)
May 17, 2012 16.61 16.69 16.36 16.40 1,911,970 -0.15(-0.91%)
May 16, 2012 16.60 16.67 16.39 16.55 1,438,053 +0.09(+0.55%)
May 15, 2012 16.76 16.98 16.44 16.46 1,492,980 -0.33(-1.97%)
May 14, 2012 16.92 17.09 16.75 16.79 1,866,023 -0.56(-3.23%)
May 11, 2012 17.39 17.60 17.34 17.35 1,307,247 -0.05(-0.29%)
May 10, 2012 17.30 17.58 17.27 17.40 1,778,153 +0.32(+1.87%)
May 09, 2012 17.07 17.23 16.81 17.08 1,582,049 -0.23(-1.33%)
May 08, 2012 17.62 17.67 17.20 17.31 1,565,970 -0.47(-2.64%)
May 07, 2012 17.79 17.87 17.60 17.78 1,966,359 -0.02(-0.11%)
May 04, 2012 17.86 17.93 17.71 17.80 1,434,952 -0.08(-0.45%)
May 03, 2012 17.77 17.93 17.66 17.88 2,141,205 +0.00(+0.00%)
May 02, 2012 18.09 18.12 17.80 17.88 2,680,667 -0.42(-2.30%)
May 01, 2012 18.35 18.61 18.18 18.30 867,035 -0.13(-0.71%)
Apr 30, 2012 18.52 18.64 18.26 18.43 2,305,502 -0.69(-3.61%)
Apr 27, 2012 19.19 19.24 18.96 19.12 1,529,470 +0.01(+0.05%)
Apr 26, 2012 18.83 19.21 18.81 19.11 1,857,016 +0.02(+0.10%)
Apr 25, 2012 19.13 19.26 18.91 19.09 1,874,279 +0.09(+0.47%)
Apr 24, 2012 18.41 19.13 18.38 19.00 2,687,986 +0.51(+2.76%)
Apr 23, 2012 18.24 18.57 18.21 18.49 1,603,343 -0.33(-1.75%)
Apr 20, 2012 18.87 19.02 18.73 18.82 2,100,006 +0.19(+1.02%)
Apr 19, 2012 18.29 18.64 18.23 18.63 1,396,579 +0.26(+1.42%)
Apr 18, 2012 18.86 18.86 18.20 18.37 1,246,875 -0.50(-2.65%)
Apr 17, 2012 18.81 18.95 18.66 18.87 1,503,752 +0.25(+1.34%)
Apr 16, 2012 18.74 18.75 18.54 18.62 1,823,058 +0.00(+0.00%)
Apr 13, 2012 18.94 18.98 18.44 18.62 2,073,334 -0.40(-2.10%)
Apr 12, 2012 19.10 19.43 18.89 19.02 2,448,455 +0.07(+0.37%)
Apr 11, 2012 19.26 19.27 18.79 18.95 1,916,679 -0.04(-0.21%)
Apr 10, 2012 19.24 19.33 18.96 18.99 2,103,036 -0.36(-1.86%)
Apr 09, 2012 19.31 19.42 19.24 19.35 854,955 -0.10(-0.51%)
Apr 05, 2012 19.57 19.58 19.37 19.45 1,026,673 -0.22(-1.12%)
Apr 04, 2012 19.76 19.78 19.52 19.67 1,401,095 -0.25(-1.26%)
Apr 03, 2012 20.08 20.12 19.79 19.92 2,084,819 -0.06(-0.30%)
Apr 02, 2012 20.15 20.15 19.53 19.98 3,722,394 -0.03(-0.15%)
Mar 30, 2012 20.51 20.56 19.97 20.01 3,923,255 -0.61(-2.96%)
Mar 29, 2012 20.46 20.68 20.31 20.62 1,632,221 +0.05(+0.24%)
Mar 28, 2012 20.54 20.70 20.34 20.57 2,098,681 -0.05(-0.24%)
Mar 27, 2012 20.57 20.84 20.57 20.62 1,158,437 -0.03(-0.15%)
Mar 26, 2012 20.24 20.72 20.20 20.65 2,327,015 +0.66(+3.30%)
Mar 23, 2012 19.65 20.21 19.55 19.99 3,071,594 -0.31(-1.53%)
Mar 22, 2012 20.33 20.37 20.14 20.30 1,850,228 -0.22(-1.07%)
Mar 21, 2012 20.48 20.58 20.22 20.52 1,930,248 -0.26(-1.25%)
Mar 20, 2012 20.96 21.02 20.69 20.78 1,215,862 -0.39(-1.84%)
Mar 19, 2012 21.19 21.33 21.02 21.17 1,513,617 -0.23(-1.07%)
Mar 16, 2012 21.47 21.70 21.20 21.40 2,952,479 -0.06(-0.28%)
Mar 15, 2012 21.27 21.46 21.20 21.46 2,823,549 +0.21(+0.99%)
Mar 14, 2012 21.01 21.35 20.90 21.25 2,454,124 +0.02(+0.09%)
Mar 13, 2012 20.68 21.28 20.59 21.23 1,596,293 +0.57(+2.76%)
Mar 12, 2012 20.46 20.74 20.26 20.66 1,978,591 +0.08(+0.39%)
Mar 09, 2012 20.41 20.83 20.37 20.58 1,914,374 -0.02(-0.10%)
Mar 08, 2012 20.30 20.74 20.21 20.60 1,403,176 +0.41(+2.03%)
Mar 07, 2012 19.83 20.20 19.77 20.19 1,294,154 +0.37(+1.87%)
Mar 06, 2012 19.99 19.99 19.63 19.82 1,408,770 -0.54(-2.65%)
Mar 05, 2012 20.39 20.40 20.18 20.36 1,124,527 -0.18(-0.88%)
Mar 02, 2012 21.00 21.14 20.39 20.54 1,864,752 -0.65(-3.07%)
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.