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

2.950 +0.190 (+6.88%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 17.20 17.41 17.07 17.33 2,321,162 +0.14(+0.81%)
Jun 29, 2011 17.00 17.29 16.84 17.19 2,453,842 +0.27(+1.60%)
Jun 28, 2011 16.55 16.94 16.55 16.92 2,600,837 +0.27(+1.62%)
Jun 27, 2011 16.51 16.73 16.43 16.65 2,308,426 +0.25(+1.52%)
Jun 24, 2011 16.56 16.67 16.34 16.40 1,506,283 +0.11(+0.68%)
Jun 23, 2011 16.47 16.47 16.09 16.29 1,822,045 -0.36(-2.16%)
Jun 22, 2011 16.61 16.78 16.52 16.65 4,693,234 +0.06(+0.36%)
Jun 21, 2011 16.22 16.66 16.12 16.59 3,201,994 +0.51(+3.17%)
Jun 20, 2011 16.06 16.10 16.04 16.08 2,486,651 +0.15(+0.94%)
Jun 17, 2011 15.86 15.96 15.68 15.93 2,667,261 +0.28(+1.79%)
Jun 16, 2011 15.58 15.78 15.33 15.65 1,815,287 -0.08(-0.51%)
Jun 15, 2011 16.24 16.24 15.62 15.73 2,903,747 -0.08(-0.51%)
Jun 14, 2011 15.47 15.96 15.37 15.81 3,907,680 +0.29(+1.87%)
Jun 13, 2011 16.24 16.26 15.33 15.52 4,520,156 -0.56(-3.48%)
Jun 10, 2011 16.58 16.64 16.05 16.08 5,140,885 -0.21(-1.29%)
Jun 09, 2011 15.69 16.41 15.61 16.29 7,523,940 -0.55(-3.27%)
Jun 08, 2011 17.91 17.98 16.53 16.84 7,546,289 -1.07(-5.97%)
Jun 07, 2011 17.93 18.32 17.86 17.91 2,827,189 +0.12(+0.67%)
Jun 06, 2011 18.15 18.15 17.69 17.79 1,978,140 -0.42(-2.31%)
Jun 03, 2011 18.38 18.66 18.12 18.21 2,772,006 -0.04(-0.22%)
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 19.18 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%)
May 02, 2011 19.89 19.91 19.82 19.87 2,476,322 -0.84(-4.06%)
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.