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

4.240 USD -0.070 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.96 13.04 12.77 12.77 2,784,187 +0.33(+2.65%)
Feb 26, 2016 12.84 12.91 12.44 12.44 3,089,284 -1.23(-9.00%)
Feb 25, 2016 13.86 13.89 13.55 13.67 1,356,063 -0.12(-0.87%)
Feb 24, 2016 13.53 13.80 13.42 13.79 2,238,684 -0.16(-1.15%)
Feb 23, 2016 13.98 14.16 13.91 13.95 2,427,743 -0.12(-0.85%)
Feb 22, 2016 13.98 14.13 13.92 14.07 2,185,507 +0.71(+5.31%)
Feb 19, 2016 13.10 13.42 13.06 13.36 1,598,883 +0.15(+1.14%)
Feb 18, 2016 13.12 13.30 13.04 13.21 1,686,113 +0.00(+0.00%)
Feb 17, 2016 12.96 13.29 12.89 13.21 1,835,061 +0.36(+2.80%)
Feb 16, 2016 12.73 12.86 12.57 12.85 1,534,795 +0.13(+1.02%)
Feb 12, 2016 12.49 12.72 12.72 12.72 1,312,900 +0.31(+2.50%)
Feb 11, 2016 12.44 12.54 12.25 12.41 1,631,644 -0.36(-2.82%)
Feb 10, 2016 12.83 13.04 12.70 12.77 1,372,648 +0.15(+1.19%)
Feb 09, 2016 12.69 12.83 12.48 12.62 1,183,950 -0.32(-2.47%)
Feb 08, 2016 12.91 12.99 12.73 12.94 1,669,393 -0.08(-0.61%)
Feb 05, 2016 13.10 13.16 12.90 13.02 1,813,620 +0.13(+1.01%)
Feb 04, 2016 12.98 13.11 12.72 12.89 2,197,139 +0.28(+2.22%)
Feb 03, 2016 12.19 12.68 12.11 12.61 1,860,091 +0.69(+5.79%)
Feb 02, 2016 12.10 12.12 11.92 11.92 1,481,458 -0.34(-2.77%)
Feb 01, 2016 11.99 12.27 11.95 12.26 1,299,904 +0.13(+1.07%)
Jan 29, 2016 11.72 12.13 11.68 12.13 1,902,328 +0.78(+6.87%)
Jan 28, 2016 11.45 11.47 11.24 11.35 1,469,936 -0.01(-0.09%)
Jan 27, 2016 11.24 11.49 11.19 11.36 1,889,706 +0.00(+0.00%)
Jan 26, 2016 11.32 11.37 11.18 11.36 1,413,338 -0.02(-0.18%)
Jan 25, 2016 11.50 11.59 11.37 11.38 883,640 -0.14(-1.22%)
Jan 22, 2016 11.38 11.53 11.30 11.52 1,378,734 +0.28(+2.49%)
Jan 21, 2016 11.08 11.43 11.05 11.24 1,921,756 -0.25(-2.18%)
Jan 20, 2016 11.57 11.57 11.17 11.49 1,996,951 -0.13(-1.12%)
Jan 19, 2016 11.58 11.68 11.52 11.62 1,591,729 -0.18(-1.53%)
Jan 15, 2016 11.90 11.80 11.80 11.80 1,863,400 -0.57(-4.61%)
Jan 14, 2016 12.21 12.43 12.13 12.37 1,375,448 +0.01(+0.08%)
Jan 13, 2016 12.46 12.63 12.34 12.36 1,599,120 -0.22(-1.75%)
Jan 12, 2016 12.43 12.70 12.29 12.58 1,966,337 -0.19(-1.49%)
Jan 11, 2016 13.34 13.34 12.68 12.77 2,450,348 -0.24(-1.84%)
Jan 08, 2016 13.04 13.18 12.85 13.01 1,197,488 +0.21(+1.64%)
Jan 07, 2016 13.06 13.21 12.80 12.80 1,660,930 -0.62(-4.62%)
Jan 06, 2016 13.35 13.60 13.28 13.42 1,148,336 -0.29(-2.12%)
Jan 05, 2016 13.63 13.78 13.59 13.71 1,283,244 +0.19(+1.41%)
Jan 04, 2016 13.47 13.60 13.40 13.52 2,191,944 -0.30(-2.17%)
Dec 31, 2015 13.90 13.82 13.82 13.82 1,059,600 -0.09(-0.65%)
Dec 30, 2015 14.13 14.24 13.90 13.91 1,974,767 -0.81(-5.50%)
Dec 29, 2015 15.20 15.26 14.72 14.72 1,246,807 -0.48(-3.16%)
Dec 28, 2015 14.89 15.31 14.86 15.20 2,184,031 +0.27(+1.81%)
Dec 24, 2015 14.98 14.93 14.93 14.93 377,200 -0.07(-0.47%)
Dec 23, 2015 14.91 15.00 14.83 15.00 1,007,755 +0.23(+1.56%)
Dec 22, 2015 14.61 14.83 14.47 14.77 2,007,034 +0.32(+2.21%)
Dec 21, 2015 14.53 14.58 14.24 14.45 1,968,708 +0.06(+0.42%)
Dec 18, 2015 14.57 14.77 14.36 14.39 3,306,644 -0.13(-0.90%)
Dec 17, 2015 14.91 14.97 14.45 14.52 2,293,342 -0.27(-1.83%)
Dec 16, 2015 14.05 14.81 14.00 14.79 2,279,026 +0.37(+2.57%)
Dec 15, 2015 14.64 14.80 14.32 14.42 1,656,981 -0.23(-1.57%)
Dec 14, 2015 14.66 14.86 14.51 14.65 2,338,806 +0.01(+0.07%)
Dec 11, 2015 14.84 14.90 14.49 14.64 1,868,748 -0.25(-1.68%)
Dec 10, 2015 15.09 15.30 14.86 14.89 1,789,726 -0.58(-3.75%)
Dec 09, 2015 15.46 15.62 15.36 15.47 2,066,123 +0.25(+1.64%)
Dec 08, 2015 14.81 15.27 14.80 15.22 2,413,677 +0.03(+0.20%)
Dec 07, 2015 15.30 15.45 15.15 15.19 2,425,354 +0.06(+0.40%)
Dec 04, 2015 14.89 15.30 14.82 15.13 1,673,126 +0.23(+1.54%)
Dec 03, 2015 15.15 15.23 14.83 14.90 2,741,404 +0.28(+1.92%)
Dec 02, 2015 14.37 14.67 14.14 14.62 1,980,721 +0.10(+0.69%)
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.