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

4.910 USD +0.250 (+5.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.97 13.09 12.68 12.97 1,221,764 -0.10(-0.77%)
May 27, 2010 12.75 13.09 12.72 13.07 1,378,332 +0.31(+2.43%)
May 26, 2010 12.31 12.85 12.31 12.76 2,911,281 +0.60(+4.93%)
May 25, 2010 11.86 12.17 11.66 12.16 1,128,164 -0.19(-1.54%)
May 24, 2010 12.42 12.83 12.27 12.35 898,220 -0.03(-0.24%)
May 21, 2010 11.73 12.46 11.73 12.38 1,279,585 +0.36(+3.00%)
May 20, 2010 12.07 12.20 11.61 12.02 1,869,656 -0.52(-4.15%)
May 19, 2010 12.82 13.01 12.33 12.54 1,480,598 -0.30(-2.34%)
May 18, 2010 13.10 13.38 12.76 12.84 1,183,286 +0.08(+0.63%)
May 17, 2010 12.78 12.85 12.42 12.76 843,998 -0.02(-0.16%)
May 14, 2010 12.78 12.96 12.57 12.78 667,081 -0.27(-2.07%)
May 13, 2010 13.11 13.29 12.75 13.05 951,477 +0.50(+3.98%)
May 12, 2010 12.70 12.84 12.43 12.55 614,413 -0.11(-0.87%)
May 11, 2010 12.94 12.98 12.52 12.66 1,545,790 -0.04(-0.31%)
May 10, 2010 12.57 12.78 12.51 12.70 1,280,762 +0.92(+7.81%)
May 07, 2010 11.62 12.09 11.35 11.78 2,550,930 +0.08(+0.68%)
May 06, 2010 11.62 12.32 11.25 11.70 1,300 -0.58(-4.72%)
May 05, 2010 12.27 12.64 12.08 12.28 1,861,815 -0.34(-2.69%)
May 04, 2010 13.14 13.17 12.52 12.62 1,438,789 -0.66(-4.97%)
May 03, 2010 13.34 13.41 13.16 13.28 751,646 -0.07(-0.52%)
Apr 30, 2010 13.16 13.45 13.05 13.35 836,623 +0.14(+1.06%)
Apr 29, 2010 13.12 13.37 13.02 13.21 785,236 +0.39(+3.04%)
Apr 28, 2010 12.94 13.08 12.75 12.82 1,164,073 -0.05(-0.39%)
Apr 27, 2010 13.50 13.55 12.83 12.87 1,253,311 -0.71(-5.23%)
Apr 26, 2010 13.73 13.80 13.53 13.58 776,434 +0.05(+0.37%)
Apr 23, 2010 13.40 13.68 13.40 13.53 579,490 -0.01(-0.07%)
Apr 22, 2010 13.55 13.55 13.29 13.54 1,193,060 -0.06(-0.44%)
Apr 21, 2010 13.86 13.94 13.40 13.60 557,059 -0.18(-1.31%)
Apr 20, 2010 13.73 13.83 13.65 13.78 817,704 +0.08(+0.58%)
Apr 19, 2010 13.59 13.78 13.57 13.70 965,684 +0.04(+0.29%)
Apr 16, 2010 13.72 13.81 13.36 13.66 983,497 -0.04(-0.29%)
Apr 15, 2010 13.90 13.97 13.64 13.70 833,319 -0.03(-0.22%)
Apr 14, 2010 13.88 13.90 13.59 13.73 520,273 -0.02(-0.15%)
Apr 13, 2010 13.85 13.85 13.52 13.75 502,944 -0.06(-0.43%)
Apr 12, 2010 13.77 13.85 13.60 13.81 869,847 +0.09(+0.66%)
Apr 09, 2010 13.85 13.99 13.50 13.72 1,292,295 -0.05(-0.36%)
Apr 08, 2010 13.91 13.94 13.63 13.77 1,231,962 -41.37(-75.03%)
Apr 07, 2010 54.36 55.18 53.55 55.14 7,091,600 +0.85(+1.57%)
Apr 06, 2010 54.28 54.76 53.74 54.29 221,216 +0.42(+0.78%)
Apr 05, 2010 55.20 55.20 53.65 53.87 248,182 -0.77(-1.41%)
Apr 01, 2010 55.11 54.64 54.64 54.64 1,597,600 -0.30(-0.55%)
Mar 31, 2010 53.66 55.35 53.49 54.94 469,946 +1.62(+3.04%)
Mar 30, 2010 52.26 53.79 52.16 53.32 372,806 +1.51(+2.91%)
Mar 29, 2010 50.10 51.91 50.07 51.81 245,428 +2.39(+4.84%)
Mar 26, 2010 49.37 49.72 49.05 49.42 179,071 +0.04(+0.08%)
Mar 25, 2010 50.13 50.16 49.15 49.38 268,273 -0.49(-0.98%)
Mar 24, 2010 50.18 50.76 49.77 49.87 546,312 -1.15(-2.25%)
Mar 23, 2010 50.32 51.41 49.85 51.02 274,565 +1.21(+2.43%)
Mar 22, 2010 49.03 49.88 48.58 49.81 231,511 +0.50(+1.01%)
Mar 19, 2010 50.02 50.18 49.12 49.31 270,038 -0.77(-1.54%)
Mar 18, 2010 50.54 50.54 49.65 50.08 191,166 -0.47(-0.93%)
Mar 17, 2010 50.60 51.00 50.40 50.55 170,173 +0.47(+0.94%)
Mar 16, 2010 49.92 50.31 49.42 50.08 131,582 +0.13(+0.26%)
Mar 15, 2010 49.77 50.05 49.66 49.95 73,015 -0.33(-0.66%)
Mar 12, 2010 50.60 50.75 50.16 50.28 88,586 -0.27(-0.53%)
Mar 11, 2010 50.36 50.58 50.21 50.55 73,726 -0.25(-0.49%)
Mar 10, 2010 50.56 51.44 50.44 50.80 156,457 +0.41(+0.81%)
Mar 09, 2010 49.59 50.99 49.59 50.39 226,260 +0.53(+1.06%)
Mar 08, 2010 51.00 51.00 49.72 49.86 191,139 -1.05(-2.06%)
Mar 05, 2010 50.96 51.27 50.22 50.91 197,066 +0.72(+1.43%)
Mar 04, 2010 51.03 51.23 49.92 50.19 159,577 -0.50(-0.99%)
Mar 03, 2010 50.22 51.91 49.85 50.69 490,181 +0.97(+1.95%)
Mar 02, 2010 50.25 50.40 49.47 49.72 202,251 -0.34(-0.68%)
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.