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

3.165 +0.135 (+4.46%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 23.99 24.33 23.85 24.31 1,447,278 +0.11(+0.45%)
Jun 27, 2014 23.87 24.25 23.86 24.20 1,046,506 +0.34(+1.42%)
Jun 26, 2014 23.82 23.87 23.55 23.86 1,275,026 -0.16(-0.67%)
Jun 25, 2014 24.29 24.43 23.92 24.02 2,979,442 +0.20(+0.84%)
Jun 24, 2014 23.46 24.09 23.44 23.82 1,756,576 +0.21(+0.89%)
Jun 23, 2014 23.48 23.78 23.48 23.61 1,003,824 -0.08(-0.34%)
Jun 20, 2014 23.63 23.72 23.39 23.69 1,539,565 +0.16(+0.68%)
Jun 19, 2014 23.68 23.72 23.39 23.53 1,150,564 -0.10(-0.42%)
Jun 18, 2014 23.50 23.65 23.25 23.63 1,321,980 +0.16(+0.68%)
Jun 17, 2014 23.48 23.57 23.28 23.47 1,046,397 -0.16(-0.68%)
Jun 16, 2014 23.53 23.72 23.45 23.63 1,602,875 +0.14(+0.60%)
Jun 13, 2014 23.57 23.60 23.34 23.49 706,486 +0.12(+0.51%)
Jun 12, 2014 23.42 23.66 23.30 23.37 986,881 -0.16(-0.68%)
Jun 11, 2014 23.99 23.99 23.46 23.53 952,849 -0.05(-0.21%)
Jun 10, 2014 23.48 23.65 23.34 23.58 1,252,302 +0.80(+3.51%)
Jun 06, 2014 22.94 22.94 22.61 22.78 1,185,654 +0.61(+2.75%)
Jun 05, 2014 22.36 22.48 22.15 22.17 1,086,131 +0.09(+0.41%)
Jun 04, 2014 22.24 22.25 21.94 22.08 1,157,225 -0.12(-0.54%)
Jun 03, 2014 21.72 22.27 21.67 22.20 2,580,314 +0.64(+2.97%)
Jun 02, 2014 21.57 21.66 21.43 21.56 2,218,101 -0.02(-0.09%)
May 30, 2014 21.68 21.85 21.47 21.58 1,412,265 -0.45(-2.04%)
May 29, 2014 22.37 22.48 22.01 22.03 1,430,772 -0.27(-1.21%)
May 28, 2014 22.23 22.39 22.10 22.30 1,631,008 +0.11(+0.50%)
May 27, 2014 22.59 22.65 22.13 22.19 1,287,620 -0.26(-1.16%)
May 23, 2014 22.65 22.45 22.45 22.45 951,100 -0.37(-1.60%)
May 22, 2014 22.73 22.92 22.55 22.82 737,477 +0.34(+1.49%)
May 21, 2014 22.60 22.71 22.44 22.48 990,908 -0.09(-0.40%)
May 20, 2014 22.98 23.16 22.31 22.57 2,017,601 -0.48(-2.08%)
May 19, 2014 23.41 23.43 22.96 23.05 1,545,418 -0.51(-2.16%)
May 16, 2014 23.60 23.68 23.39 23.56 989,505 +0.15(+0.64%)
May 15, 2014 23.47 23.52 23.25 23.41 891,662 -0.21(-0.89%)
May 14, 2014 23.54 23.77 23.46 23.62 1,141,237 +0.10(+0.43%)
May 13, 2014 23.53 23.75 23.43 23.52 1,429,377 -0.16(-0.68%)
May 12, 2014 23.45 23.68 23.44 23.68 1,170,023 +0.23(+0.98%)
May 09, 2014 23.32 23.48 23.07 23.45 1,220,308 +0.20(+0.86%)
May 08, 2014 23.29 23.52 23.20 23.25 898,448 -0.16(-0.68%)
May 07, 2014 23.18 23.42 23.00 23.41 1,023,078 +0.16(+0.69%)
May 06, 2014 22.99 23.30 22.92 23.25 950,615 +0.36(+1.57%)
May 05, 2014 22.69 23.19 22.62 22.89 1,290,250 -0.06(-0.26%)
May 02, 2014 22.59 22.95 22.29 22.95 1,545,070 +0.27(+1.19%)
May 01, 2014 22.63 22.77 22.44 22.68 942,008 +0.08(+0.35%)
Apr 30, 2014 22.41 22.62 22.19 22.60 1,572,201 +0.19(+0.85%)
Apr 29, 2014 22.31 22.86 22.26 22.41 2,159,171 +0.43(+1.96%)
Apr 28, 2014 21.70 22.04 21.56 21.98 1,595,620 +0.20(+0.92%)
Apr 25, 2014 21.72 21.84 21.48 21.78 1,473,891 -0.21(-0.95%)
Apr 24, 2014 21.91 21.99 21.52 21.99 1,280,416 +0.06(+0.27%)
Apr 23, 2014 21.78 21.95 21.56 21.93 1,135,884 -0.04(-0.18%)
Apr 22, 2014 22.05 22.25 21.86 21.97 1,195,949 -0.11(-0.50%)
Apr 21, 2014 21.95 22.25 21.81 22.08 980,833 +0.07(+0.32%)
Apr 17, 2014 21.81 22.01 22.01 22.01 1,030,900 +0.15(+0.69%)
Apr 16, 2014 21.54 21.92 21.53 21.86 1,671,503 +0.30(+1.39%)
Apr 15, 2014 21.89 21.91 21.11 21.56 2,353,244 -0.66(-2.97%)
Apr 14, 2014 21.90 22.24 21.71 22.22 2,879,555 +0.27(+1.23%)
Apr 11, 2014 21.31 22.12 21.29 21.95 2,307,547 +0.35(+1.62%)
Apr 10, 2014 21.65 21.87 21.47 21.60 2,276,591 -0.01(-0.05%)
Apr 09, 2014 21.10 21.80 21.01 21.61 2,263,025 +0.33(+1.55%)
Apr 08, 2014 21.22 21.50 20.88 21.28 3,332,464 +0.33(+1.58%)
Apr 07, 2014 20.64 21.07 20.53 20.95 1,749,709 +0.44(+2.15%)
Apr 04, 2014 20.65 20.92 20.46 20.51 1,433,586 +0.28(+1.38%)
Apr 03, 2014 20.45 20.46 20.11 20.23 1,292,897 -0.19(-0.93%)
Apr 02, 2014 20.00 20.45 20.00 20.42 1,180,018 +0.38(+1.90%)
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.