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

4.880 USD -0.190 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.39 21.59 21.05 21.05 1,831,995 -0.37(-1.73%)
Oct 28, 2011 21.25 21.68 21.18 21.42 2,077,660 +0.60(+2.88%)
Oct 27, 2011 20.75 21.15 20.28 20.82 2,769,777 +0.84(+4.20%)
Oct 26, 2011 20.16 20.27 19.68 19.98 1,221,169 +0.25(+1.27%)
Oct 25, 2011 20.10 20.10 19.53 19.73 1,327,468 -0.49(-2.42%)
Oct 24, 2011 19.71 20.26 19.66 20.22 1,604,257 +0.63(+3.22%)
Oct 21, 2011 19.50 19.71 19.31 19.59 1,933,141 +0.22(+1.14%)
Oct 20, 2011 19.72 19.85 19.04 19.37 1,931,061 -0.52(-2.61%)
Oct 19, 2011 19.76 20.23 19.72 19.89 2,145,235 -0.16(-0.80%)
Oct 18, 2011 19.39 20.14 19.23 20.05 1,949,840 +0.76(+3.94%)
Oct 17, 2011 19.27 19.51 19.18 19.29 1,182,877 -0.44(-2.23%)
Oct 14, 2011 19.84 19.93 19.47 19.73 1,934,646 +0.14(+0.71%)
Oct 13, 2011 19.22 19.62 19.04 19.59 1,712,148 +0.18(+0.93%)
Oct 12, 2011 18.95 19.65 18.87 19.41 1,736,671 +0.59(+3.13%)
Oct 11, 2011 18.36 18.94 18.27 18.82 1,799,283 +0.29(+1.57%)
Oct 10, 2011 18.77 18.79 18.36 18.53 1,411,605 +0.22(+1.20%)
Oct 07, 2011 18.62 18.66 18.18 18.31 2,390,883 -0.03(-0.16%)
Oct 06, 2011 18.00 18.35 17.86 18.34 2,058,598 +1.07(+6.20%)
Oct 05, 2011 17.04 17.36 16.84 17.27 2,148,731 +0.10(+0.58%)
Oct 04, 2011 16.81 17.17 16.31 17.17 3,230,922 +0.32(+1.90%)
Oct 03, 2011 17.34 17.53 16.84 16.85 3,947,747 -0.68(-3.88%)
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%)
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.