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

5.770 USD -0.170 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.02 18.25 17.94 18.25 1,837,603 +0.32(+1.78%)
May 23, 2011 17.85 18.13 17.81 17.93 1,419,716 -0.41(-2.24%)
May 20, 2011 18.30 18.53 18.17 18.34 1,579,644 +0.09(+0.49%)
May 19, 2011 18.27 18.50 18.10 18.25 2,297,246 -0.06(-0.33%)
May 18, 2011 18.48 18.53 18.10 18.31 2,765,700 -0.18(-0.97%)
May 17, 2011 18.34 18.61 18.13 18.49 2,574,351 -0.10(-0.54%)
May 16, 2011 19.00 19.05 18.56 18.59 2,522,886 -0.18(-0.96%)
May 13, 2011 19.17 19.18 18.52 18.77 1,589,834 -0.10(-0.53%)
May 12, 2011 18.24 19.11 18.15 18.87 1,657,963 +0.51(+2.78%)
May 11, 2011 18.63 18.74 18.21 18.36 2,601,899 -0.46(-2.44%)
May 10, 2011 18.95 19.31 18.76 18.82 3,709,375 -1.23(-6.13%)
May 09, 2011 19.65 20.07 19.53 20.05 1,682,462 +0.50(+2.56%)
May 06, 2011 19.40 19.72 19.17 19.55 2,425,266 +0.55(+2.89%)
May 05, 2011 18.98 19.57 18.93 19.00 2,628,841 -0.12(-0.63%)
May 04, 2011 19.90 20.04 19.06 19.12 2,345,519 -0.66(-3.34%)
May 03, 2011 19.66 19.91 19.58 19.78 2,054,147 -0.09(-0.45%)
May 02, 2011 19.89 19.91 19.82 19.87 2,476,322 -0.84(-4.06%)
Apr 29, 2011 20.51 20.76 20.22 20.71 1,782,297 +0.23(+1.12%)
Apr 28, 2011 20.21 20.54 19.93 20.48 1,279,684 +0.00(+0.00%)
Apr 27, 2011 20.70 20.70 20.18 20.48 1,192,771 -0.15(-0.73%)
Apr 26, 2011 20.54 20.79 20.51 20.63 1,196,524 +0.18(+0.88%)
Apr 25, 2011 20.30 20.54 20.21 20.45 1,216,714 +0.09(+0.44%)
Apr 21, 2011 20.46 20.60 20.15 20.36 653,817 -0.05(-0.24%)
Apr 20, 2011 20.03 20.41 19.99 20.41 1,098,342 +0.52(+2.61%)
Apr 19, 2011 19.83 19.96 19.70 19.89 1,602,479 +0.16(+0.81%)
Apr 18, 2011 19.76 19.80 19.39 19.73 987,535 -0.09(-0.45%)
Apr 15, 2011 19.98 20.03 19.44 19.82 1,170,089 -0.11(-0.55%)
Apr 14, 2011 19.53 20.05 19.50 19.93 1,550,409 +0.51(+2.63%)
Apr 13, 2011 19.34 19.45 19.18 19.42 1,126,193 +0.27(+1.41%)
Apr 12, 2011 19.21 19.28 19.04 19.15 1,246,893 -0.11(-0.57%)
Apr 11, 2011 19.36 19.54 19.24 19.26 869,871 -0.07(-0.36%)
Apr 08, 2011 19.55 19.60 19.21 19.33 828,595 +0.01(+0.05%)
Apr 07, 2011 19.44 19.54 19.22 19.32 1,508,457 +0.02(+0.10%)
Apr 06, 2011 19.89 19.90 19.19 19.30 1,178,389 -0.47(-2.38%)
Apr 05, 2011 19.56 19.83 19.44 19.77 1,243,889 +0.21(+1.07%)
Apr 04, 2011 19.73 19.92 19.47 19.56 1,560,395 -0.06(-0.31%)
Apr 01, 2011 19.35 19.70 19.31 19.62 1,076,352 +0.53(+2.78%)
Mar 31, 2011 19.06 19.40 19.00 19.09 1,260,168 +0.10(+0.53%)
Mar 30, 2011 18.81 19.08 18.74 18.99 1,581,172 +0.34(+1.82%)
Mar 29, 2011 18.68 18.83 18.50 18.65 1,436,196 +0.06(+0.32%)
Mar 28, 2011 18.84 18.84 18.46 18.59 1,738,619 -0.20(-1.06%)
Mar 25, 2011 18.99 19.18 18.61 18.79 2,403,300 +0.16(+0.86%)
Mar 24, 2011 18.54 18.79 18.37 18.63 2,401,408 +0.50(+2.76%)
Mar 23, 2011 17.76 18.17 17.69 18.13 1,014,662 +0.28(+1.57%)
Mar 22, 2011 18.03 18.09 17.77 17.85 1,458,132 +0.05(+0.28%)
Mar 21, 2011 17.72 17.84 17.71 17.80 1,170,984 +0.30(+1.71%)
Mar 18, 2011 17.53 17.60 17.22 17.50 1,667,098 +0.28(+1.63%)
Mar 17, 2011 17.29 17.39 17.11 17.22 1,144,536 +0.11(+0.64%)
Mar 16, 2011 17.71 17.73 16.95 17.11 1,544,079 -0.53(-3.00%)
Mar 15, 2011 17.65 17.78 17.62 17.64 1,795,158 -0.13(-0.73%)
Mar 14, 2011 17.48 17.80 17.45 17.77 1,153,512 +0.11(+0.62%)
Mar 11, 2011 17.47 17.82 17.44 17.66 1,492,417 +0.05(+0.28%)
Mar 10, 2011 17.66 17.73 17.41 17.61 852,576 -0.13(-0.73%)
Mar 09, 2011 17.73 17.92 17.63 17.74 1,363,133 -0.11(-0.62%)
Mar 08, 2011 17.75 17.97 17.61 17.85 692,856 +0.16(+0.90%)
Mar 07, 2011 17.83 17.89 17.51 17.69 537,539 -0.11(-0.62%)
Mar 04, 2011 17.91 17.91 17.66 17.80 911,687 -0.07(-0.39%)
Mar 03, 2011 17.87 17.89 17.66 17.87 891,216 +0.17(+0.96%)
Mar 02, 2011 17.66 17.78 17.60 17.70 992,392 +0.11(+0.63%)
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.