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

4.420 USD +0.040 (+0.91%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.59 19.63 19.52 19.55 536,870 -0.07(-0.36%)
Dec 29, 2011 19.28 19.71 19.13 19.62 1,044,916 +0.17(+0.87%)
Dec 28, 2011 19.75 19.81 19.35 19.45 639,390 -0.39(-1.97%)
Dec 27, 2011 19.88 19.95 19.71 19.84 395,386 -0.09(-0.45%)
Dec 23, 2011 19.79 20.00 19.72 19.93 733,049 +0.18(+0.91%)
Dec 21, 2011 19.54 19.84 19.15 19.75 2,607,863 +0.23(+1.18%)
Dec 20, 2011 19.70 19.84 19.45 19.52 1,457,555 +0.23(+1.19%)
Dec 19, 2011 19.52 19.58 19.25 19.29 1,448,029 -0.30(-1.53%)
Dec 16, 2011 20.08 20.33 19.27 19.59 4,068,863 -0.14(-0.71%)
Dec 15, 2011 19.84 19.87 19.61 19.73 2,015,791 +0.47(+2.44%)
Dec 14, 2011 20.03 20.06 19.25 19.26 2,500,944 -0.85(-4.23%)
Dec 13, 2011 20.42 20.51 20.00 20.11 2,249,096 -0.03(-0.15%)
Dec 12, 2011 20.66 20.66 20.04 20.14 1,076,817 -0.83(-3.96%)
Dec 09, 2011 20.52 21.04 20.52 20.97 1,631,046 +0.53(+2.59%)
Dec 08, 2011 21.03 21.03 20.39 20.44 1,961,737 -0.87(-4.08%)
Dec 07, 2011 20.93 21.37 20.92 21.31 1,593,110 +0.25(+1.19%)
Dec 06, 2011 20.68 21.23 20.60 21.06 1,255,145 +0.29(+1.40%)
Dec 05, 2011 20.66 20.83 20.61 20.77 1,481,983 +0.45(+2.21%)
Dec 02, 2011 20.70 20.75 20.17 20.32 763,208 -0.01(-0.05%)
Dec 01, 2011 20.24 20.48 20.11 20.33 1,079,967 +0.18(+0.89%)
Nov 30, 2011 20.23 20.28 19.46 20.15 3,146,965 +1.20(+6.33%)
Nov 29, 2011 19.29 19.43 18.85 18.95 1,313,095 -0.27(-1.40%)
Nov 28, 2011 19.22 19.36 19.05 19.22 1,202,561 +0.39(+2.07%)
Nov 25, 2011 18.39 18.86 18.33 18.83 1,089,580 +0.49(+2.67%)
Nov 23, 2011 18.59 18.75 18.33 18.34 1,175,243 -0.54(-2.86%)
Nov 22, 2011 18.96 19.09 18.67 18.88 1,077,908 -0.18(-0.94%)
Nov 21, 2011 18.97 19.26 18.60 19.06 1,785,796 -0.12(-0.63%)
Nov 18, 2011 19.35 19.36 18.75 19.18 1,751,598 +0.11(+0.58%)
Nov 17, 2011 19.49 19.54 18.96 19.07 1,975,127 -0.28(-1.45%)
Nov 16, 2011 19.65 19.84 19.33 19.35 1,635,842 -0.64(-3.20%)
Nov 15, 2011 20.07 20.13 19.65 19.99 1,015,222 +0.19(+0.96%)
Nov 14, 2011 19.82 19.95 19.66 19.80 1,314,662 -0.49(-2.41%)
Nov 11, 2011 20.08 20.64 19.97 20.29 1,155,133 +0.37(+1.86%)
Nov 10, 2011 20.53 20.56 19.83 19.92 1,387,729 -0.19(-0.94%)
Nov 09, 2011 20.43 20.80 20.04 20.11 2,254,629 -1.01(-4.78%)
Nov 08, 2011 20.96 21.15 20.75 21.12 2,072,391 +0.23(+1.10%)
Nov 07, 2011 20.77 20.92 20.62 20.89 1,284,840 +0.50(+2.45%)
Nov 04, 2011 20.56 20.65 20.14 20.39 1,723,469 -0.25(-1.21%)
Nov 03, 2011 21.05 21.24 20.47 20.64 2,284,110 -0.56(-2.64%)
Nov 02, 2011 20.90 21.34 20.72 21.20 2,076,197 +0.75(+3.67%)
Nov 01, 2011 20.22 20.77 20.12 20.45 2,375,427 -0.60(-2.85%)
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%)
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.