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

3.680 USD -0.170 (-4.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.54 19.08 18.39 19.05 3,118,061 -0.26(-1.35%)
Aug 28, 2015 19.18 19.42 19.09 19.31 2,338,174 -0.04(-0.21%)
Aug 27, 2015 19.21 19.62 18.95 19.35 2,479,024 +0.48(+2.54%)
Aug 26, 2015 18.42 18.91 18.10 18.87 2,684,539 +0.51(+2.78%)
Aug 25, 2015 19.08 19.10 18.36 18.36 1,322,096 -0.19(-1.02%)
Aug 24, 2015 18.07 18.93 16.37 18.55 1,819,368 -0.63(-3.28%)
Aug 21, 2015 19.71 19.73 19.17 19.18 1,886,334 -0.99(-4.91%)
Aug 20, 2015 19.96 20.21 19.89 20.17 1,140,847 +0.16(+0.80%)
Aug 19, 2015 20.23 20.25 19.82 20.01 1,534,798 -0.45(-2.20%)
Aug 18, 2015 20.09 20.53 20.01 20.46 2,093,332 +0.24(+1.19%)
Aug 17, 2015 20.18 20.55 20.16 20.22 1,226,110 -0.09(-0.44%)
Aug 14, 2015 20.32 20.53 20.30 20.31 942,035 +0.03(+0.15%)
Aug 13, 2015 20.16 20.37 20.04 20.28 1,450,109 -0.03(-0.15%)
Aug 12, 2015 20.40 20.50 20.12 20.31 2,509,152 -0.14(-0.68%)
Aug 11, 2015 20.20 20.47 20.07 20.45 1,511,064 -0.12(-0.58%)
Aug 10, 2015 20.17 20.57 20.09 20.57 1,052,564 +0.47(+2.34%)
Aug 07, 2015 19.86 20.23 19.80 20.10 1,294,768 -0.09(-0.45%)
Aug 06, 2015 20.46 20.51 20.14 20.19 1,489,287 -0.40(-1.94%)
Aug 05, 2015 20.64 20.74 20.47 20.59 1,052,181 -0.10(-0.48%)
Aug 04, 2015 20.52 20.73 20.46 20.69 1,434,290 +0.02(+0.10%)
Aug 03, 2015 20.78 21.00 20.54 20.67 1,709,515 -0.24(-1.15%)
Jul 31, 2015 20.80 21.34 20.78 20.91 2,905,454 +0.55(+2.70%)
Jul 30, 2015 20.51 20.51 20.21 20.36 1,529,087 -0.21(-1.02%)
Jul 29, 2015 20.30 20.61 20.13 20.57 2,276,163 +0.39(+1.93%)
Jul 28, 2015 20.14 20.23 19.69 20.18 1,709,703 +0.28(+1.41%)
Jul 27, 2015 19.84 20.04 19.78 19.90 1,181,553 -0.16(-0.80%)
Jul 24, 2015 20.22 20.35 19.88 20.06 1,197,719 -0.41(-2.00%)
Jul 23, 2015 20.64 20.86 20.31 20.47 1,517,357 -0.68(-3.22%)
Jul 22, 2015 21.38 21.42 21.01 21.15 878,524 -0.50(-2.31%)
Jul 21, 2015 21.58 21.72 21.55 21.65 735,811 +0.17(+0.79%)
Jul 20, 2015 21.32 21.50 21.21 21.48 875,472 -0.09(-0.42%)
Jul 17, 2015 21.87 21.87 21.41 21.57 742,638 -0.25(-1.15%)
Jul 16, 2015 22.03 22.12 21.80 21.82 626,458 -0.03(-0.14%)
Jul 15, 2015 21.76 21.91 21.61 21.85 1,023,354 -0.09(-0.41%)
Jul 14, 2015 22.16 22.20 21.94 21.94 751,375 -0.15(-0.68%)
Jul 13, 2015 21.99 22.22 21.89 22.09 921,206 +0.20(+0.91%)
Jul 10, 2015 21.66 21.98 21.49 21.89 1,624,787 +0.44(+2.05%)
Jul 09, 2015 21.64 21.85 21.45 21.45 868,666 +0.04(+0.19%)
Jul 08, 2015 21.52 21.56 21.32 21.41 1,404,288 -0.24(-1.11%)
Jul 07, 2015 21.10 21.66 21.09 21.65 1,975,875 +0.91(+4.39%)
Jul 06, 2015 20.58 20.85 20.53 20.74 1,344,694 -0.21(-1.00%)
Jul 02, 2015 20.45 20.95 20.95 20.95 1,873,100 +0.69(+3.41%)
Jul 01, 2015 20.88 20.91 20.16 20.26 1,756,996 -0.65(-3.11%)
Jun 30, 2015 21.00 21.09 20.84 20.91 1,561,162 -0.04(-0.19%)
Jun 29, 2015 21.29 21.32 20.94 20.95 1,314,113 -0.58(-2.69%)
Jun 26, 2015 21.61 21.75 21.44 21.53 2,125,954 -0.01(-0.05%)
Jun 25, 2015 21.85 21.97 21.51 21.54 1,059,558 -0.45(-2.05%)
Jun 24, 2015 22.06 22.22 21.89 21.99 643,642 -0.21(-0.95%)
Jun 23, 2015 22.18 22.20 21.94 22.20 728,638 +0.00(+0.00%)
Jun 22, 2015 22.20 22.30 22.02 22.20 1,173,787 +0.42(+1.93%)
Jun 19, 2015 21.96 21.98 21.73 21.78 1,074,584 -0.34(-1.54%)
Jun 18, 2015 22.19 22.35 22.11 22.12 1,519,131 +0.06(+0.27%)
Jun 17, 2015 21.73 22.09 21.60 22.06 1,298,691 +0.02(+0.09%)
Jun 16, 2015 21.64 22.16 21.61 22.04 871,948 +0.46(+2.13%)
Jun 15, 2015 21.53 21.78 21.45 21.58 824,232 -0.13(-0.60%)
Jun 12, 2015 21.77 21.77 21.45 21.71 707,678 -0.18(-0.82%)
Jun 11, 2015 21.82 21.96 21.51 21.89 1,421,447 -0.12(-0.55%)
Jun 10, 2015 21.95 22.14 21.92 22.01 1,758,070 +0.53(+2.47%)
Jun 09, 2015 21.36 21.52 21.33 21.48 1,035,038 +0.25(+1.18%)
Jun 08, 2015 21.25 21.35 21.13 21.23 1,235,943 +0.18(+0.86%)
Jun 05, 2015 20.63 21.12 20.42 21.05 2,142,356 +0.48(+2.33%)
Jun 04, 2015 20.64 20.79 20.52 20.57 887,919 -0.18(-0.87%)
Jun 03, 2015 20.85 20.89 20.63 20.75 1,918,930 -0.15(-0.72%)
Jun 02, 2015 20.44 21.02 20.41 20.90 1,364,544 +0.74(+3.67%)
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.