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

1.580 -0.070 (-4.24%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.76 19.93 19.56 19.73 1,627,162 -0.16(-0.79%)
May 28, 2015 19.71 19.89 19.59 19.88 1,001,419 -0.20(-0.97%)
May 27, 2015 19.50 20.12 19.44 20.08 1,146,691 +0.37(+1.88%)
May 26, 2015 20.19 20.19 19.70 19.71 1,327,727 -0.46(-2.27%)
May 22, 2015 20.72 20.17 20.17 20.17 1,297,992 -0.55(-2.64%)
May 21, 2015 20.93 20.96 20.57 20.71 1,201,513 -0.44(-2.08%)
May 20, 2015 21.03 21.31 20.91 21.15 714,187 +0.07(+0.32%)
May 19, 2015 20.88 21.10 20.77 21.08 943,983 +0.05(+0.23%)
May 18, 2015 21.26 21.26 20.92 21.03 657,593 -0.22(-1.06%)
May 15, 2015 21.04 21.42 20.79 21.26 927,439 +0.12(+0.55%)
May 14, 2015 20.89 21.17 20.85 21.14 1,089,844 +0.65(+3.19%)
May 13, 2015 20.84 20.89 20.42 20.49 772,190 -0.35(-1.69%)
May 12, 2015 20.84 20.97 20.71 20.84 908,748 +0.08(+0.38%)
May 11, 2015 21.18 21.20 20.75 20.76 643,349 -0.39(-1.85%)
May 08, 2015 20.84 21.19 20.63 21.15 1,396,913 +0.60(+2.90%)
May 07, 2015 20.63 20.63 20.30 20.56 1,088,718 +0.09(+0.43%)
May 06, 2015 20.64 20.71 20.38 20.47 1,151,118 -0.08(-0.38%)
May 05, 2015 20.49 20.82 20.46 20.55 1,658,111 +0.00(+0.00%)
May 04, 2015 20.97 21.00 20.48 20.55 1,614,935 -0.39(-1.86%)
May 01, 2015 21.12 21.12 20.70 20.94 733,903 -0.02(-0.09%)
Apr 30, 2015 21.29 21.37 20.89 20.96 1,819,388 -0.62(-2.89%)
Apr 29, 2015 21.09 21.62 21.05 21.58 3,343,947 +1.72(+8.65%)
Apr 28, 2015 20.22 20.32 19.82 19.86 1,126,757 -0.29(-1.45%)
Apr 27, 2015 20.26 20.42 20.14 20.16 760,603 -0.03(-0.15%)
Apr 24, 2015 20.47 20.53 19.99 20.18 1,402,543 -0.19(-0.91%)
Apr 23, 2015 19.81 20.52 19.81 20.37 808,277 +0.39(+1.95%)
Apr 22, 2015 19.92 20.05 19.77 19.98 1,137,507 +0.06(+0.29%)
Apr 21, 2015 19.92 20.07 19.86 19.92 845,258 +0.07(+0.34%)
Apr 20, 2015 19.80 20.03 19.77 19.85 1,027,162 -0.05(-0.25%)
Apr 17, 2015 19.96 20.13 19.72 19.90 1,030,520 -0.47(-2.30%)
Apr 16, 2015 20.10 20.53 19.98 20.37 825,212 +0.16(+0.77%)
Apr 15, 2015 20.09 20.33 20.03 20.21 996,974 +0.20(+1.02%)
Apr 14, 2015 19.86 20.04 19.75 20.01 1,436,420 +0.22(+1.13%)
Apr 13, 2015 19.90 20.17 19.73 19.78 1,113,003 -0.52(-2.55%)
Apr 10, 2015 20.50 20.56 20.10 20.30 1,202,133 -0.40(-1.93%)
Apr 09, 2015 20.98 21.11 20.63 20.70 1,528,681 -0.01(-0.05%)
Apr 08, 2015 20.65 20.78 20.41 20.71 2,007,943 +0.61(+3.01%)
Apr 07, 2015 20.21 20.27 20.09 20.11 833,313 -0.07(-0.34%)
Apr 06, 2015 20.14 20.51 20.10 20.17 1,508,941 +0.31(+1.57%)
Apr 02, 2015 19.76 19.86 19.86 19.86 1,146,974 +0.37(+1.90%)
Apr 01, 2015 19.72 19.98 19.37 19.49 1,681,967 +0.19(+0.96%)
Mar 31, 2015 19.22 19.37 19.05 19.31 1,316,727 +0.26(+1.38%)
Mar 30, 2015 18.58 19.11 18.58 19.04 1,419,071 -0.04(-0.20%)
Mar 27, 2015 18.98 19.36 18.97 19.08 1,329,439 -0.16(-0.81%)
Mar 26, 2015 19.35 19.38 18.94 19.24 1,385,042 -0.16(-0.80%)
Mar 25, 2015 19.83 19.98 19.38 19.39 1,228,855 -0.14(-0.70%)
Mar 24, 2015 19.86 19.90 19.49 19.53 1,579,032 +0.06(+0.30%)
Mar 23, 2015 19.50 19.67 19.43 19.47 1,379,326 +0.14(+0.71%)
Mar 20, 2015 19.42 19.69 19.33 19.34 1,408,997 +0.42(+2.22%)
Mar 19, 2015 19.10 19.19 18.77 18.92 1,244,999 -0.46(-2.37%)
Mar 18, 2015 18.97 19.57 18.77 19.37 1,474,334 +0.41(+2.16%)
Mar 17, 2015 18.54 19.02 18.45 18.96 1,217,988 +0.19(+0.99%)
Mar 16, 2015 19.01 19.14 18.76 18.78 1,005,099 +0.06(+0.31%)
Mar 13, 2015 18.67 18.83 18.35 18.72 1,572,632 -0.67(-3.47%)
Mar 12, 2015 19.73 19.79 19.36 19.39 869,154 +0.07(+0.35%)
Mar 11, 2015 19.33 19.42 18.98 19.33 1,821,108 -0.28(-1.44%)
Mar 10, 2015 19.76 19.86 19.55 19.61 1,369,053 -0.08(-0.40%)
Mar 09, 2015 19.97 20.05 19.69 19.69 1,054,227 -0.48(-2.37%)
Mar 06, 2015 20.23 20.30 20.06 20.17 1,243,783 -0.44(-2.13%)
Mar 05, 2015 20.59 20.71 20.48 20.60 832,087 -0.02(-0.09%)
Mar 04, 2015 20.87 21.52 20.31 20.62 1,547,577 -0.90(-4.17%)
Mar 03, 2015 21.61 21.75 21.46 21.52 1,160,435 -0.09(-0.41%)
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.