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

3.870 USD +0.100 (+2.65%)
Official Closing Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 52.82 53.55 52.30 53.25 355,734 +0.47(+0.89%)
Sep 29, 2009 52.82 53.26 52.04 52.78 262,169 -0.03(-0.06%)
Sep 28, 2009 52.20 53.20 52.09 52.81 194,989 +0.81(+1.56%)
Sep 25, 2009 51.70 52.08 50.83 52.00 190,374 +0.30(+0.58%)
Sep 24, 2009 53.53 53.82 51.51 51.70 260,591 -1.45(-2.73%)
Sep 23, 2009 53.99 54.43 53.00 53.15 374,821 -1.22(-2.24%)
Sep 22, 2009 54.62 54.83 53.59 54.37 337,745 +1.06(+1.99%)
Sep 21, 2009 50.53 53.62 50.48 53.31 535,230 +1.46(+2.82%)
Sep 18, 2009 51.04 51.95 50.38 51.85 848,307 +1.65(+3.29%)
Sep 17, 2009 51.25 52.07 50.03 50.20 415,308 -2.00(-3.83%)
Sep 16, 2009 52.00 52.68 51.40 52.20 467,948 +0.25(+0.48%)
Sep 15, 2009 50.80 52.29 50.25 51.95 310,624 +1.26(+2.49%)
Sep 14, 2009 49.25 50.79 49.09 50.69 196,871 +1.40(+2.84%)
Sep 11, 2009 49.69 50.15 48.75 49.29 246,473 -0.37(-0.75%)
Sep 10, 2009 46.69 49.81 46.47 49.66 250,317 +2.70(+5.75%)
Sep 09, 2009 47.72 47.98 46.45 46.96 147,589 -0.28(-0.59%)
Sep 08, 2009 46.50 47.32 46.33 47.24 239,616 +1.71(+3.76%)
Sep 04, 2009 44.92 45.68 44.54 45.53 116,959 +0.58(+1.29%)
Sep 03, 2009 43.90 45.10 43.75 44.95 185,837 +1.37(+3.14%)
Sep 02, 2009 42.85 44.32 42.84 43.58 253,604 +0.57(+1.33%)
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.