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

3.930 USD -0.100 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.