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

4.725 USD -0.085 (-1.77%)
Streaming Delayed Price Updated: 2:48 PM EDT, Aug 4, 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%)
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.