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

4.800 USD +0.130 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 24.80 24.89 24.51 24.60 1,390,702 -0.38(-1.52%)
Sep 26, 2013 25.18 25.34 24.87 24.98 1,503,079 -0.01(-0.04%)
Sep 25, 2013 25.56 25.61 24.96 24.99 1,123,585 -0.55(-2.15%)
Sep 24, 2013 25.71 25.73 25.36 25.54 753,432 -0.06(-0.23%)
Sep 23, 2013 25.34 25.72 25.31 25.60 689,622 +0.16(+0.63%)
Sep 20, 2013 26.33 26.33 25.43 25.44 1,864,976 -0.78(-2.97%)
Sep 19, 2013 26.32 26.35 25.67 26.22 1,249,286 -0.05(-0.19%)
Sep 18, 2013 25.20 26.32 25.18 26.27 1,987,388 +1.18(+4.70%)
Sep 17, 2013 25.05 25.28 24.92 25.09 1,423,498 -0.08(-0.32%)
Sep 16, 2013 25.78 25.48 25.07 25.17 1,933,552 -0.02(-0.08%)
Sep 13, 2013 25.19 25.30 25.04 25.19 1,024,366 +0.06(+0.24%)
Sep 12, 2013 25.98 25.98 25.11 25.13 1,122,988 -0.81(-3.12%)
Sep 11, 2013 25.52 25.97 25.36 25.94 843,111 +0.40(+1.57%)
Sep 10, 2013 25.92 25.99 25.25 25.54 1,922,522 -0.36(-1.39%)
Sep 09, 2013 24.85 25.90 24.81 25.90 1,588,146 +1.19(+4.82%)
Sep 06, 2013 24.50 24.94 24.42 24.71 1,206,053 +0.60(+2.49%)
Sep 05, 2013 23.85 24.16 23.72 24.11 1,248,781 +0.30(+1.26%)
Sep 04, 2013 22.91 23.82 22.89 23.81 1,660,692 +0.73(+3.16%)
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.