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

3.870 USD +0.100 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.33 13.54 13.16 13.44 2,428,214 +0.26(+1.97%)
Aug 30, 2017 13.37 13.38 13.11 13.18 1,563,428 -0.26(-1.93%)
Aug 29, 2017 13.27 13.46 13.17 13.44 1,338,295 +0.15(+1.13%)
Aug 28, 2017 13.40 13.40 13.20 13.29 1,074,920 -0.02(-0.15%)
Aug 25, 2017 13.47 13.51 13.18 13.31 1,334,186 -0.17(-1.26%)
Aug 24, 2017 13.24 13.51 13.17 13.48 1,798,001 +0.23(+1.74%)
Aug 23, 2017 13.11 13.29 13.03 13.25 1,591,290 +0.14(+1.07%)
Aug 22, 2017 13.14 13.29 13.08 13.11 2,256,553 +0.24(+1.86%)
Aug 21, 2017 12.98 13.05 12.83 12.87 3,648,892 -0.05(-0.39%)
Aug 18, 2017 12.78 12.94 12.54 12.92 2,625,512 +0.35(+2.78%)
Aug 17, 2017 12.88 12.94 12.57 12.57 2,693,399 -0.49(-3.75%)
Aug 16, 2017 13.25 13.29 12.93 13.06 2,210,624 -0.17(-1.28%)
Aug 15, 2017 13.17 13.34 13.10 13.23 1,498,878 +0.08(+0.61%)
Aug 14, 2017 12.82 13.25 12.76 13.15 2,674,401 +0.31(+2.41%)
Aug 11, 2017 12.57 12.98 12.52 12.84 2,612,654 +0.60(+4.90%)
Aug 10, 2017 12.31 12.36 12.22 12.24 1,404,136 -0.15(-1.21%)
Aug 09, 2017 12.25 12.46 12.24 12.39 1,405,232 -0.03(-0.24%)
Aug 08, 2017 12.48 12.54 12.21 12.42 2,857,253 -0.12(-0.96%)
Aug 07, 2017 12.34 12.60 12.30 12.54 1,037,394 +0.16(+1.29%)
Aug 04, 2017 12.73 12.76 12.31 12.38 1,598,815 -0.26(-2.06%)
Aug 03, 2017 12.57 12.76 12.51 12.64 2,892,203 +0.30(+2.43%)
Aug 02, 2017 12.12 12.39 12.04 12.34 2,060,322 +0.17(+1.40%)
Aug 01, 2017 11.76 12.22 11.75 12.17 3,090,586 +0.38(+3.22%)
Jul 31, 2017 11.87 11.87 11.68 11.79 1,573,007 -0.01(-0.08%)
Jul 28, 2017 11.71 11.82 11.55 11.80 1,943,919 +0.07(+0.60%)
Jul 27, 2017 11.92 11.93 11.71 11.73 1,217,761 -0.15(-1.26%)
Jul 26, 2017 11.66 11.91 11.63 11.88 3,576,459 +0.19(+1.63%)
Jul 25, 2017 11.63 11.71 11.48 11.69 1,625,829 +0.14(+1.21%)
Jul 24, 2017 11.65 11.65 11.48 11.55 2,048,417 -0.10(-0.86%)
Jul 21, 2017 11.94 11.97 11.63 11.65 1,776,709 -0.23(-1.94%)
Jul 20, 2017 11.96 11.96 11.82 11.88 1,617,324 +0.09(+0.76%)
Jul 19, 2017 11.93 11.95 11.75 11.79 1,587,823 -0.08(-0.67%)
Jul 18, 2017 12.15 12.15 11.86 11.87 1,876,704 -0.16(-1.33%)
Jul 17, 2017 12.09 12.14 12.01 12.03 1,423,783 -0.09(-0.74%)
Jul 14, 2017 12.04 12.16 12.04 12.12 1,304,068 +0.14(+1.17%)
Jul 13, 2017 11.92 12.01 11.90 11.98 1,883,836 +0.10(+0.84%)
Jul 12, 2017 11.74 11.89 11.65 11.88 1,796,570 +0.44(+3.85%)
Jul 11, 2017 11.44 11.52 11.36 11.44 1,726,356 +0.00(+0.00%)
Jul 10, 2017 11.43 11.48 11.35 11.44 1,778,069 +0.09(+0.79%)
Jul 07, 2017 11.60 11.61 11.24 11.35 2,735,597 -0.12(-1.05%)
Jul 06, 2017 11.74 11.76 11.43 11.47 1,724,619 -0.40(-3.37%)
Jul 05, 2017 11.76 11.95 11.59 11.87 1,349,891 +0.04(+0.34%)
Jul 03, 2017 11.95 11.99 11.80 11.83 427,794 +0.04(+0.34%)
Jun 30, 2017 11.60 11.87 11.57 11.79 1,565,249 +0.15(+1.29%)
Jun 29, 2017 11.75 11.84 11.59 11.64 1,611,679 -0.12(-1.02%)
Jun 28, 2017 11.83 11.86 11.66 11.76 1,315,005 -0.06(-0.51%)
Jun 27, 2017 12.04 12.04 11.76 11.82 1,714,459 -0.34(-2.80%)
Jun 26, 2017 12.10 12.18 12.01 12.16 1,441,518 +0.16(+1.33%)
Jun 23, 2017 12.01 12.06 11.96 12.00 1,957,871 -0.02(-0.17%)
Jun 22, 2017 12.19 12.24 12.02 12.02 1,883,723 -0.32(-2.59%)
Jun 21, 2017 12.30 12.38 12.22 12.34 2,158,514 +0.09(+0.73%)
Jun 20, 2017 12.47 12.54 12.22 12.25 987,581 -0.23(-1.84%)
Jun 19, 2017 12.27 12.49 12.19 12.48 1,348,004 +0.16(+1.30%)
Jun 16, 2017 12.39 12.43 12.13 12.32 2,754,521 -0.19(-1.52%)
Jun 15, 2017 12.37 12.51 12.16 12.51 1,603,596 +0.09(+0.72%)
Jun 14, 2017 12.60 12.67 12.30 12.42 2,211,177 -0.06(-0.48%)
Jun 13, 2017 12.35 12.58 12.25 12.48 1,976,829 -0.04(-0.32%)
Jun 12, 2017 12.65 12.78 12.47 12.52 1,363,254 -0.17(-1.34%)
Jun 09, 2017 12.91 12.92 12.61 12.69 1,313,693 -0.23(-1.78%)
Jun 08, 2017 12.94 12.98 12.81 12.92 1,089,399 -0.23(-1.75%)
Jun 07, 2017 13.20 13.26 12.89 13.15 2,207,881 -0.04(-0.30%)
Jun 06, 2017 13.14 13.35 13.00 13.19 2,039,999 +0.13(+1.00%)
Jun 05, 2017 12.91 13.06 12.70 13.06 2,093,748 +0.05(+0.38%)
Jun 02, 2017 13.26 13.27 12.97 13.01 1,613,646 -0.17(-1.29%)
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.