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

4.190 USD -0.050 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.67 24.83 24.29 24.83 2,302,593 +0.94(+3.93%)
Apr 29, 2013 23.96 24.02 23.72 23.89 971,539 -0.03(-0.13%)
Apr 26, 2013 23.95 24.33 23.76 23.92 1,247,470 -0.41(-1.69%)
Apr 25, 2013 23.82 24.39 23.82 24.33 1,684,151 +0.35(+1.46%)
Apr 24, 2013 23.98 24.24 23.80 23.98 1,011,649 -0.02(-0.08%)
Apr 23, 2013 24.00 24.21 23.76 24.00 1,069,760 -0.01(-0.04%)
Apr 22, 2013 23.83 24.07 23.54 24.01 1,190,356 -0.03(-0.12%)
Apr 19, 2013 23.86 24.24 23.80 24.04 1,543,497 +0.33(+1.39%)
Apr 18, 2013 22.83 23.90 22.73 23.71 2,708,527 +0.83(+3.63%)
Apr 17, 2013 23.08 23.17 22.69 22.88 1,692,879 -0.28(-1.21%)
Apr 16, 2013 22.83 23.24 22.82 23.16 1,170,900 +0.31(+1.36%)
Apr 15, 2013 23.07 23.48 22.72 22.85 1,580,801 -0.57(-2.43%)
Apr 12, 2013 23.66 23.76 23.09 23.42 1,751,935 -0.18(-0.76%)
Apr 11, 2013 23.27 23.72 23.17 23.60 1,936,452 +0.61(+2.65%)
Apr 10, 2013 23.02 23.33 22.90 22.99 1,668,591 +0.33(+1.46%)
Apr 09, 2013 23.02 23.06 22.58 22.66 2,184,258 -0.17(-0.74%)
Apr 08, 2013 22.47 22.84 22.17 22.83 1,735,993 +0.65(+2.93%)
Apr 05, 2013 22.17 22.24 21.74 22.18 2,067,987 -0.03(-0.14%)
Apr 04, 2013 22.22 22.34 22.08 22.21 1,241,735 +0.04(+0.18%)
Apr 03, 2013 22.39 22.54 21.90 22.17 1,474,077 -0.26(-1.16%)
Apr 02, 2013 22.60 22.75 22.30 22.43 1,268,789 +0.11(+0.49%)
Apr 01, 2013 22.10 22.78 21.92 22.32 1,907,520 +0.21(+0.95%)
Mar 28, 2013 22.20 22.21 21.81 22.11 1,432,386 +0.00(+0.00%)
Mar 27, 2013 21.75 22.17 21.61 22.11 1,461,193 +0.46(+2.12%)
Mar 26, 2013 21.48 21.78 21.46 21.65 1,483,740 +0.28(+1.31%)
Mar 25, 2013 21.47 21.79 21.30 21.37 1,117,971 -0.09(-0.42%)
Mar 22, 2013 21.39 21.47 21.28 21.46 919,857 +0.04(+0.19%)
Mar 21, 2013 21.50 21.63 21.41 21.42 1,363,165 -0.22(-1.02%)
Mar 20, 2013 21.64 21.71 21.47 21.64 1,255,885 +0.13(+0.60%)
Mar 19, 2013 21.64 21.72 21.31 21.51 1,942,970 +0.05(+0.23%)
Mar 18, 2013 21.75 21.75 21.43 21.46 2,851,589 -0.31(-1.42%)
Mar 15, 2013 21.39 22.03 21.29 21.77 15,639,126 -0.16(-0.73%)
Mar 14, 2013 21.92 22.30 21.84 21.93 2,272,850 +0.14(+0.64%)
Mar 13, 2013 22.29 22.42 21.77 21.79 2,628,850 -0.35(-1.58%)
Mar 12, 2013 21.62 22.39 21.61 22.14 2,717,587 +0.20(+0.91%)
Mar 11, 2013 22.81 22.82 21.90 21.94 4,889,076 -1.17(-5.06%)
Mar 08, 2013 22.80 23.24 22.78 23.11 2,189,458 +0.33(+1.45%)
Mar 07, 2013 22.45 23.10 22.42 22.78 1,494,338 +0.54(+2.43%)
Mar 06, 2013 22.54 22.54 22.09 22.24 1,191,291 -0.30(-1.33%)
Mar 05, 2013 22.53 22.66 22.18 22.54 1,395,847 +0.55(+2.50%)
Mar 04, 2013 21.56 22.05 21.53 21.99 1,383,917 +0.39(+1.81%)
Mar 01, 2013 21.48 21.68 21.36 21.60 1,215,301 +0.01(+0.05%)
Feb 28, 2013 21.78 21.90 21.59 21.59 1,015,081 -0.24(-1.10%)
Feb 27, 2013 21.54 21.93 21.54 21.83 1,635,003 +0.31(+1.44%)
Feb 26, 2013 21.44 21.68 21.43 21.52 1,126,047 -0.52(-2.36%)
Feb 22, 2013 22.00 22.14 21.70 22.04 1,361,268 +1.05(+5.00%)
Feb 21, 2013 21.40 21.47 20.77 20.99 1,208,922 -0.39(-1.82%)
Feb 20, 2013 21.80 21.84 21.29 21.38 1,493,407 -0.26(-1.20%)
Feb 19, 2013 21.39 21.85 21.38 21.64 1,694,164 +0.56(+2.66%)
Feb 15, 2013 21.03 21.18 20.94 21.08 989,575 -0.18(-0.85%)
Feb 14, 2013 21.23 21.35 21.11 21.26 873,480 +0.01(+0.05%)
Feb 13, 2013 20.90 21.31 20.90 21.25 2,039,766 +0.02(+0.09%)
Feb 12, 2013 21.11 21.24 20.94 21.23 807,673 +0.14(+0.66%)
Feb 11, 2013 20.89 21.10 20.81 21.09 767,628 +0.24(+1.15%)
Feb 08, 2013 21.23 21.33 20.81 20.85 1,697,759 -0.46(-2.16%)
Feb 07, 2013 21.59 21.71 21.21 21.31 1,332,626 -0.10(-0.47%)
Feb 06, 2013 21.46 21.57 21.26 21.41 917,407 -0.13(-0.60%)
Feb 04, 2013 21.56 21.64 21.44 21.54 1,210,791 -0.01(-0.05%)
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.