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

2.850 +0.090 (+3.26%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.77 22.21 21.77 22.20 800,992 +0.29(+1.32%)
Nov 27, 2013 22.22 22.23 21.79 21.91 1,091,285 -0.49(-2.19%)
Nov 26, 2013 22.13 22.45 21.97 22.40 1,288,183 +0.23(+1.04%)
Nov 25, 2013 22.57 22.61 22.14 22.17 1,031,322 -0.53(-2.33%)
Nov 22, 2013 22.77 22.86 22.52 22.70 525,312 +0.16(+0.71%)
Nov 21, 2013 22.45 22.59 22.34 22.54 1,000,537 -0.14(-0.62%)
Nov 20, 2013 23.00 23.26 22.64 22.68 699,890 -0.29(-1.26%)
Nov 19, 2013 23.19 23.23 22.84 22.97 1,238,367 +0.11(+0.48%)
Nov 18, 2013 22.99 23.28 22.83 22.86 1,371,399 +0.02(+0.09%)
Nov 15, 2013 22.77 23.03 22.68 22.84 573,061 +0.06(+0.26%)
Nov 14, 2013 22.61 22.86 22.49 22.78 780,918 -0.02(-0.09%)
Nov 12, 2013 22.69 22.85 22.58 22.80 976,714 +0.18(+0.80%)
Nov 11, 2013 22.95 22.97 22.59 22.62 679,674 -0.42(-1.82%)
Nov 08, 2013 22.77 23.15 22.56 23.04 1,689,752 +0.19(+0.83%)
Nov 07, 2013 23.62 23.62 22.80 22.85 1,297,357 -0.30(-1.30%)
Nov 06, 2013 23.58 23.58 23.12 23.15 1,553,991 +0.32(+1.40%)
Nov 05, 2013 23.06 23.15 22.80 22.83 1,144,113 -0.31(-1.34%)
Nov 04, 2013 23.39 23.47 23.08 23.14 700,737 -0.02(-0.09%)
Nov 01, 2013 23.22 23.42 22.93 23.16 1,094,196 -0.27(-1.15%)
Oct 31, 2013 24.11 24.14 23.40 23.43 1,657,949 -0.60(-2.50%)
Oct 30, 2013 23.45 24.15 23.43 24.03 1,697,676 +0.19(+0.80%)
Oct 29, 2013 23.98 24.08 23.59 23.84 2,501,075 -0.66(-2.69%)
Oct 28, 2013 24.79 24.84 24.24 24.50 1,973,727 -0.88(-3.47%)
Oct 25, 2013 25.43 25.47 25.16 25.38 899,466 +0.15(+0.59%)
Oct 24, 2013 25.33 25.35 25.01 25.23 873,526 -0.20(-0.79%)
Oct 23, 2013 25.91 25.92 25.37 25.43 918,298 -0.50(-1.93%)
Oct 22, 2013 25.75 26.14 25.71 25.93 778,128 +0.33(+1.29%)
Oct 21, 2013 25.46 25.64 25.27 25.60 809,393 +0.35(+1.39%)
Oct 18, 2013 25.36 25.42 25.10 25.25 752,693 -0.18(-0.71%)
Oct 17, 2013 25.37 25.68 25.22 25.43 923,658 +0.23(+0.91%)
Oct 16, 2013 25.26 25.57 24.97 25.20 1,377,483 +0.03(+0.12%)
Oct 15, 2013 25.56 25.59 25.03 25.17 1,104,113 -0.42(-1.64%)
Oct 14, 2013 25.36 25.66 25.32 25.59 873,081 -0.10(-0.39%)
Oct 11, 2013 25.18 25.69 25.11 25.69 954,368 +0.37(+1.46%)
Oct 10, 2013 24.86 25.40 24.78 25.32 2,116,810 +0.64(+2.59%)
Oct 09, 2013 24.80 24.91 24.45 24.68 861,400 +0.01(+0.04%)
Oct 08, 2013 24.93 25.02 24.63 24.67 1,040,440 -0.21(-0.84%)
Oct 07, 2013 24.55 24.95 24.51 24.88 738,379 +0.03(+0.12%)
Oct 04, 2013 24.28 24.87 24.25 24.85 897,986 +0.40(+1.64%)
Oct 03, 2013 24.87 24.97 24.21 24.45 1,435,839 -0.66(-2.63%)
Oct 02, 2013 24.83 25.13 24.82 25.11 1,122,624 +0.27(+1.09%)
Oct 01, 2013 24.64 24.87 24.52 24.84 780,166 +0.24(+0.98%)
Sep 27, 2013 24.80 24.89 24.51 24.60 1,390,702 -0.38(-1.52%)
Sep 26, 2013 25.18 25.34 24.87 24.98 1,503,079 -0.01(-0.04%)
Sep 25, 2013 25.56 25.61 24.96 24.99 1,123,585 -0.55(-2.15%)
Sep 24, 2013 25.71 25.73 25.36 25.54 753,432 -0.06(-0.23%)
Sep 23, 2013 25.34 25.72 25.31 25.60 689,622 +0.16(+0.63%)
Sep 20, 2013 26.33 26.33 25.43 25.44 1,864,976 -0.78(-2.97%)
Sep 19, 2013 26.32 26.35 25.67 26.22 1,249,286 -0.05(-0.19%)
Sep 18, 2013 25.20 26.32 25.18 26.27 1,987,388 +1.18(+4.70%)
Sep 17, 2013 25.05 25.28 24.92 25.09 1,423,498 -0.08(-0.32%)
Sep 16, 2013 25.78 25.48 25.07 25.17 1,933,552 -0.02(-0.08%)
Sep 13, 2013 25.19 25.30 25.04 25.19 1,024,366 +0.06(+0.24%)
Sep 12, 2013 25.98 25.98 25.11 25.13 1,122,988 -0.81(-3.12%)
Sep 11, 2013 25.52 25.97 25.36 25.94 843,111 +0.40(+1.57%)
Sep 10, 2013 25.92 25.99 25.25 25.54 1,922,522 -0.36(-1.39%)
Sep 09, 2013 24.85 25.90 24.81 25.90 1,588,146 +1.19(+4.82%)
Sep 06, 2013 24.50 24.94 24.42 24.71 1,206,053 +0.60(+2.49%)
Sep 05, 2013 23.85 24.16 23.72 24.11 1,248,781 +0.30(+1.26%)
Sep 04, 2013 22.91 23.82 22.89 23.81 1,660,692 +0.73(+3.16%)
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.