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

4.505 USD -0.055 (-1.21%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.45 23.61 22.92 23.33 2,691,226 -0.53(-2.22%)
May 30, 2013 23.65 24.12 23.57 23.86 1,433,528 +0.31(+1.32%)
May 29, 2013 23.80 24.14 23.50 23.55 1,367,253 -0.34(-1.42%)
May 28, 2013 24.10 24.22 23.76 23.89 1,367,974 -0.07(-0.29%)
May 24, 2013 23.88 24.04 23.70 23.96 1,784,029 +0.10(+0.42%)
May 23, 2013 23.54 23.86 23.34 23.86 1,610,249 +0.06(+0.25%)
May 22, 2013 24.28 24.37 23.64 23.80 1,787,481 -0.54(-2.22%)
May 21, 2013 24.28 24.38 24.14 24.34 718,696 +0.06(+0.25%)
May 20, 2013 24.49 24.53 24.19 24.28 626,224 -0.02(-0.08%)
May 17, 2013 24.54 24.56 24.15 24.30 772,735 -0.19(-0.78%)
May 16, 2013 24.51 24.67 24.36 24.49 751,008 -0.02(-0.08%)
May 15, 2013 24.72 24.80 24.49 24.51 1,179,826 -0.03(-0.12%)
May 13, 2013 24.55 24.69 24.34 24.54 510,640 -0.06(-0.24%)
May 10, 2013 24.40 24.82 24.40 24.60 975,262 +0.13(+0.53%)
May 09, 2013 24.52 24.74 24.34 24.47 891,631 +0.13(+0.53%)
May 08, 2013 24.25 24.47 24.25 24.34 1,350,478 -0.02(-0.08%)
May 07, 2013 24.56 24.74 24.20 24.36 1,787,636 -0.16(-0.65%)
May 06, 2013 24.24 24.53 24.15 24.52 1,132,281 +0.27(+1.11%)
May 03, 2013 24.57 24.46 24.20 24.25 1,537,033 -0.21(-0.86%)
May 02, 2013 24.78 24.89 24.40 24.46 1,220,997 -0.20(-0.81%)
May 01, 2013 24.83 24.85 24.45 24.66 1,470,898 -0.17(-0.68%)
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%)
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.