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

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.54 14.65 14.19 14.22 1,365,711 -0.29(-2.00%)
Mar 30, 2016 14.79 14.89 14.48 14.51 1,201,869 -0.23(-1.56%)
Mar 29, 2016 14.57 14.79 14.38 14.74 717,959 +0.05(+0.34%)
Mar 28, 2016 14.52 14.73 14.35 14.69 842,759 +0.54(+3.82%)
Mar 24, 2016 14.13 14.15 14.15 14.15 1,240,300 -0.15(-1.05%)
Mar 23, 2016 15.03 15.04 14.28 14.30 2,443,453 -1.03(-6.72%)
Mar 22, 2016 15.17 15.55 15.14 15.33 1,521,805 +0.14(+0.92%)
Mar 21, 2016 14.98 15.24 14.98 15.19 1,531,346 +0.27(+1.81%)
Mar 18, 2016 15.09 15.13 14.83 14.92 2,231,588 +0.06(+0.40%)
Mar 17, 2016 14.65 15.20 14.44 14.86 2,834,910 +0.74(+5.24%)
Mar 16, 2016 13.77 14.15 13.40 14.12 1,306,618 +0.27(+1.95%)
Mar 15, 2016 14.04 14.25 13.76 13.85 1,355,561 -0.54(-3.75%)
Mar 14, 2016 14.46 14.60 14.32 14.39 1,483,700 -0.26(-1.77%)
Mar 11, 2016 14.65 14.94 14.58 14.65 1,373,184 -0.14(-0.95%)
Mar 10, 2016 14.42 14.91 14.32 14.79 2,648,424 +0.36(+2.49%)
Mar 09, 2016 14.05 14.43 14.01 14.43 1,962,262 +0.52(+3.74%)
Mar 08, 2016 13.81 14.13 13.71 13.91 1,347,265 -0.09(-0.64%)
Mar 07, 2016 14.01 14.09 13.92 14.00 1,318,798 +0.14(+1.01%)
Mar 04, 2016 14.06 14.21 13.65 13.86 2,325,710 -0.07(-0.50%)
Mar 03, 2016 13.49 13.97 13.46 13.93 1,584,010 +0.49(+3.65%)
Mar 02, 2016 13.32 13.58 13.29 13.44 1,404,711 -0.04(-0.30%)
Mar 01, 2016 12.97 13.56 12.95 13.48 1,613,676 +0.71(+5.56%)
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%)
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.