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

4.320 USD -0.250 (-5.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.58 20.05 19.32 19.80 2,773,901 +0.31(+1.59%)
Aug 30, 2011 19.09 19.59 18.98 19.49 1,163,667 +0.12(+0.62%)
Aug 29, 2011 19.30 19.44 19.07 19.37 839,091 +0.39(+2.05%)
Aug 26, 2011 18.73 19.09 18.42 18.98 1,058,194 +0.23(+1.23%)
Aug 25, 2011 18.91 18.96 18.51 18.75 909,051 -0.21(-1.11%)
Aug 24, 2011 18.82 19.04 18.72 18.96 811,481 -0.04(-0.21%)
Aug 23, 2011 18.55 19.03 18.25 19.00 1,763,358 +0.44(+2.37%)
Aug 22, 2011 18.69 18.73 18.22 18.56 1,321,715 +0.33(+1.81%)
Aug 19, 2011 18.33 18.63 18.15 18.23 2,135,599 -0.22(-1.19%)
Aug 18, 2011 18.71 18.71 18.27 18.45 3,202,674 -1.01(-5.19%)
Aug 17, 2011 19.16 19.47 19.03 19.46 1,372,663 +0.39(+2.05%)
Aug 16, 2011 18.85 19.20 18.63 19.07 2,322,756 +0.02(+0.10%)
Aug 15, 2011 18.79 19.10 18.79 19.05 1,501,515 +0.49(+2.64%)
Aug 12, 2011 18.73 18.79 18.37 18.56 2,211,721 +0.41(+2.26%)
Aug 11, 2011 17.79 18.48 17.61 18.15 2,703,422 +0.75(+4.31%)
Aug 10, 2011 17.50 19.00 16.96 17.40 4,442,769 -0.67(-3.71%)
Aug 09, 2011 17.48 18.11 16.70 18.07 3,640,689 +1.40(+8.40%)
Aug 08, 2011 17.48 17.53 16.27 16.67 3,853,075 -1.41(-7.80%)
Aug 05, 2011 17.85 18.15 17.02 18.08 2,960,487 +0.40(+2.26%)
Aug 04, 2011 18.51 18.63 17.61 17.68 3,080,542 -1.04(-5.56%)
Aug 03, 2011 18.80 18.85 18.10 18.72 2,513,810 +0.02(+0.11%)
Aug 02, 2011 19.11 19.25 18.67 18.70 1,704,581 -0.45(-2.35%)
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.