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

4.860 USD -0.130 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.47 17.66 17.34 17.53 4,373,351 -0.19(-1.07%)
Sep 29, 2011 17.68 17.96 17.43 17.72 2,215,478 +0.35(+2.01%)
Sep 28, 2011 17.61 17.84 17.33 17.37 1,944,352 -0.19(-1.08%)
Sep 27, 2011 17.90 17.90 17.43 17.56 2,238,989 +0.12(+0.69%)
Sep 26, 2011 17.28 17.45 16.51 17.44 2,523,087 +0.35(+2.05%)
Sep 23, 2011 16.32 17.10 16.23 17.09 2,636,790 +0.79(+4.85%)
Sep 22, 2011 16.75 16.98 16.07 16.30 3,928,225 -1.28(-7.28%)
Sep 21, 2011 18.26 18.27 17.56 17.58 1,995,385 -0.78(-4.25%)
Sep 20, 2011 18.64 18.93 18.29 18.36 1,509,930 -0.45(-2.39%)
Sep 19, 2011 18.65 18.96 18.35 18.81 1,801,510 -0.21(-1.10%)
Sep 16, 2011 19.34 19.44 18.97 19.02 3,645,568 -0.29(-1.50%)
Sep 15, 2011 19.24 19.50 19.08 19.31 3,210,319 +0.34(+1.79%)
Sep 14, 2011 19.00 19.15 18.53 18.97 2,271,631 -0.09(-0.47%)
Sep 13, 2011 18.92 19.13 18.70 19.06 1,687,645 +0.44(+2.36%)
Sep 12, 2011 18.65 18.88 18.17 18.62 2,393,772 -0.31(-1.64%)
Sep 09, 2011 19.07 19.21 18.80 18.93 1,515,360 -0.71(-3.62%)
Sep 08, 2011 19.87 20.08 19.47 19.64 1,652,042 -0.39(-1.95%)
Sep 07, 2011 19.56 20.13 19.46 20.03 1,103,047 +0.73(+3.78%)
Sep 06, 2011 19.01 19.34 18.64 19.30 1,864,304 -0.18(-0.92%)
Sep 02, 2011 19.62 19.66 19.12 19.48 2,089,400 -0.42(-2.11%)
Sep 01, 2011 20.12 20.87 19.65 19.90 2,901,986 +0.10(+0.51%)
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%)
Aug 01, 2011 19.46 19.50 18.95 19.15 1,547,799 -0.16(-0.83%)
Jul 29, 2011 19.22 19.42 19.10 19.31 1,405,149 -0.01(-0.05%)
Jul 28, 2011 19.15 19.35 19.03 19.32 1,339,246 +0.19(+0.99%)
Jul 27, 2011 19.32 19.37 19.00 19.13 1,559,202 -0.47(-2.40%)
Jul 26, 2011 19.57 19.73 19.32 19.60 1,472,663 +0.21(+1.08%)
Jul 25, 2011 19.34 19.69 19.22 19.39 1,634,585 +0.10(+0.52%)
Jul 22, 2011 19.23 19.32 19.18 19.29 1,606,566 -0.01(-0.05%)
Jul 21, 2011 18.99 19.40 18.94 19.30 1,729,565 +0.41(+2.17%)
Jul 20, 2011 18.45 19.10 18.45 18.89 1,557,107 +0.46(+2.50%)
Jul 19, 2011 18.75 18.83 18.32 18.43 1,802,117 -0.30(-1.60%)
Jul 18, 2011 18.55 18.74 18.41 18.73 1,612,389 -0.27(-1.42%)
Jul 15, 2011 19.14 19.15 18.55 19.00 3,365,450 -0.11(-0.58%)
Jul 14, 2011 19.16 19.25 18.84 19.11 6,587,474 +0.61(+3.30%)
Jul 13, 2011 16.83 18.77 15.79 18.50 4,218,510 +1.67(+9.92%)
Jul 12, 2011 16.50 17.07 16.44 16.83 2,757,830 +0.56(+3.44%)
Jul 11, 2011 16.25 16.54 16.06 16.27 2,171,297 -0.26(-1.57%)
Jul 08, 2011 16.48 16.54 16.19 16.53 2,545,623 -0.17(-1.02%)
Jul 07, 2011 16.73 17.00 16.65 16.70 2,594,444 -0.06(-0.36%)
Jul 06, 2011 17.34 17.43 16.56 16.76 3,254,018 -0.64(-3.68%)
Jul 05, 2011 17.58 17.63 17.22 17.40 2,695,741 -0.19(-1.08%)
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.