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

4.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.18 16.76 16.13 16.68 2,653,086 +1.25(+8.10%)
Jul 28, 2016 15.46 15.47 15.22 15.43 1,124,158 -0.07(-0.45%)
Jul 27, 2016 15.51 15.67 15.40 15.50 1,782,373 -0.14(-0.90%)
Jul 26, 2016 15.60 15.79 15.60 15.64 945,917 -0.01(-0.06%)
Jul 25, 2016 15.44 15.78 15.44 15.65 994,484 -0.17(-1.07%)
Jul 22, 2016 15.79 15.88 15.60 15.82 1,302,530 +0.41(+2.66%)
Jul 21, 2016 15.53 15.53 15.28 15.41 2,397,211 -0.17(-1.09%)
Jul 20, 2016 15.57 15.77 15.45 15.58 1,053,001 +0.04(+0.26%)
Jul 19, 2016 15.36 15.57 15.36 15.54 1,085,248 -0.03(-0.19%)
Jul 18, 2016 15.28 15.61 15.28 15.57 949,086 +0.12(+0.78%)
Jul 15, 2016 15.58 15.62 15.41 15.45 2,161,373 -0.19(-1.21%)
Jul 14, 2016 15.55 15.82 15.51 15.64 2,208,280 +0.26(+1.69%)
Jul 13, 2016 15.22 15.49 15.12 15.38 1,684,381 -0.13(-0.84%)
Jul 12, 2016 15.54 15.65 15.45 15.51 1,500,469 +0.25(+1.64%)
Jul 11, 2016 15.10 15.30 15.08 15.26 1,411,489 +0.22(+1.46%)
Jul 08, 2016 14.88 15.05 14.52 15.04 1,251,534 +0.52(+3.58%)
Jul 07, 2016 14.55 14.74 14.49 14.52 1,844,389 -0.03(-0.21%)
Jul 06, 2016 14.39 14.56 14.17 14.55 2,011,531 +0.09(+0.62%)
Jul 05, 2016 14.73 14.74 14.38 14.46 2,172,768 -0.11(-0.75%)
Jul 01, 2016 14.17 14.57 14.57 14.57 2,540,100 +0.64(+4.59%)
Jun 30, 2016 13.73 14.04 13.64 13.93 1,715,435 +0.16(+1.16%)
Jun 29, 2016 13.33 13.81 13.33 13.77 1,588,410 +0.71(+5.44%)
Jun 28, 2016 13.11 13.22 12.95 13.06 1,290,513 +0.31(+2.43%)
Jun 27, 2016 12.76 12.82 12.55 12.75 1,799,998 -0.08(-0.62%)
Jun 24, 2016 12.90 13.11 12.68 12.83 2,267,949 -0.70(-5.17%)
Jun 23, 2016 13.27 13.53 13.07 13.53 969,528 +0.48(+3.68%)
Jun 22, 2016 13.42 13.50 13.01 13.05 1,264,962 -0.45(-3.33%)
Jun 21, 2016 13.52 13.62 13.21 13.50 954,285 +0.12(+0.90%)
Jun 20, 2016 13.38 13.49 13.31 13.38 863,576 +0.28(+2.14%)
Jun 17, 2016 13.07 13.19 12.98 13.10 1,820,800 +0.17(+1.31%)
Jun 16, 2016 12.88 12.94 12.64 12.93 1,632,520 -0.05(-0.39%)
Jun 15, 2016 12.93 13.11 12.80 12.98 1,445,909 +0.04(+0.31%)
Jun 14, 2016 13.35 13.39 12.87 12.94 2,521,238 -0.44(-3.29%)
Jun 13, 2016 13.43 13.61 13.31 13.38 2,005,020 -0.41(-2.97%)
Jun 10, 2016 13.98 14.01 13.79 13.79 2,670,788 -0.36(-2.54%)
Jun 09, 2016 14.39 14.41 14.09 14.15 1,960,279 -0.24(-1.67%)
Jun 08, 2016 14.14 14.44 14.05 14.39 1,663,201 +0.57(+4.12%)
Jun 07, 2016 13.55 13.84 13.55 13.82 1,873,585 +0.12(+0.88%)
Jun 06, 2016 13.74 13.80 13.62 13.70 937,149 -0.05(-0.36%)
Jun 03, 2016 13.61 13.76 13.49 13.75 1,654,615 +0.35(+2.61%)
Jun 02, 2016 12.84 13.40 12.76 13.40 2,407,994 +0.55(+4.28%)
Jun 01, 2016 12.53 12.86 12.45 12.85 1,984,458 +0.35(+2.80%)
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%)
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.