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

4.400 USD -0.090 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.43 23.88 23.31 23.79 1,479,516 +0.24(+1.02%)
Sep 29, 2014 23.16 23.82 23.16 23.55 1,566,446 -0.57(-2.36%)
Sep 26, 2014 23.82 24.41 23.64 24.12 1,085,573 +0.84(+3.61%)
Sep 25, 2014 23.51 23.65 23.15 23.28 896,253 -0.41(-1.73%)
Sep 24, 2014 23.67 23.77 23.46 23.69 1,491,091 -0.14(-0.59%)
Sep 23, 2014 23.72 24.10 23.45 23.83 1,110,462 +0.08(+0.34%)
Sep 22, 2014 23.59 23.81 23.36 23.75 1,421,996 -0.35(-1.45%)
Sep 19, 2014 24.75 24.75 23.79 24.10 1,485,069 -0.37(-1.51%)
Sep 18, 2014 24.29 24.79 24.11 24.47 1,464,242 +0.14(+0.58%)
Sep 17, 2014 24.87 24.88 24.28 24.33 1,207,668 -0.61(-2.45%)
Sep 16, 2014 24.96 25.47 24.67 24.94 1,139,250 +0.46(+1.88%)
Sep 15, 2014 24.43 24.57 24.18 24.48 1,105,900 +0.10(+0.41%)
Sep 12, 2014 24.57 24.67 24.09 24.38 1,731,740 -0.96(-3.79%)
Sep 11, 2014 25.39 25.66 25.25 25.34 787,427 -0.01(-0.04%)
Sep 10, 2014 25.00 25.43 24.85 25.35 1,070,941 +0.17(+0.68%)
Sep 09, 2014 25.34 25.75 25.08 25.18 1,230,872 -0.50(-1.95%)
Sep 08, 2014 26.61 26.62 25.54 25.68 2,623,230 -0.89(-3.35%)
Sep 05, 2014 26.63 26.64 26.22 26.57 881,464 +0.04(+0.15%)
Sep 04, 2014 26.74 26.87 26.44 26.53 698,883 -0.41(-1.52%)
Sep 03, 2014 26.86 27.21 26.67 26.94 1,182,185 +0.37(+1.39%)
Sep 02, 2014 25.97 26.57 25.97 26.57 816,533 -0.09(-0.34%)
Aug 29, 2014 26.59 26.66 26.66 26.66 1,124,700 +0.20(+0.76%)
Aug 28, 2014 26.52 26.68 26.25 26.46 703,589 -0.19(-0.71%)
Aug 27, 2014 26.34 26.74 26.17 26.65 754,129 +0.27(+1.02%)
Aug 26, 2014 26.02 26.51 25.75 26.38 1,026,929 +0.62(+2.41%)
Aug 25, 2014 25.36 25.82 25.23 25.76 637,468 +0.58(+2.30%)
Aug 22, 2014 25.36 25.48 24.99 25.18 672,497 -0.28(-1.10%)
Aug 21, 2014 25.61 25.61 25.27 25.46 919,751 +0.09(+0.35%)
Aug 20, 2014 25.46 25.52 25.22 25.37 1,029,049 -0.01(-0.04%)
Aug 19, 2014 25.44 25.47 25.26 25.38 1,744,891 -0.22(-0.86%)
Aug 18, 2014 25.66 25.68 25.49 25.60 1,835,858 +0.31(+1.23%)
Aug 15, 2014 25.06 25.49 24.93 25.29 2,039,989 -0.37(-1.44%)
Aug 14, 2014 25.56 25.89 25.53 25.66 525,889 +0.20(+0.79%)
Aug 13, 2014 25.92 25.97 25.14 25.46 1,220,545 -0.19(-0.74%)
Aug 12, 2014 25.54 25.81 25.48 25.65 716,111 +0.01(+0.04%)
Aug 11, 2014 25.16 25.70 25.15 25.64 831,965 +0.71(+2.85%)
Aug 08, 2014 24.91 25.01 24.57 24.93 847,216 -0.15(-0.60%)
Aug 07, 2014 25.55 25.61 24.98 25.08 725,105 -0.19(-0.75%)
Aug 06, 2014 25.29 25.34 24.99 25.27 781,079 -0.21(-0.82%)
Aug 05, 2014 25.26 25.76 25.26 25.48 1,529,642 -0.09(-0.35%)
Aug 04, 2014 25.57 25.65 25.19 25.57 956,455 +0.35(+1.39%)
Aug 01, 2014 24.93 25.53 24.91 25.22 1,252,506 +0.72(+2.94%)
Jul 31, 2014 24.59 24.89 24.27 24.50 1,346,594 -0.78(-3.09%)
Jul 30, 2014 25.58 25.60 25.03 25.28 656,236 -0.30(-1.17%)
Jul 29, 2014 25.74 25.89 25.57 25.58 586,263 -0.31(-1.20%)
Jul 28, 2014 25.84 25.89 25.61 25.89 679,334 +0.13(+0.50%)
Jul 25, 2014 25.61 25.86 25.61 25.76 906,440 -0.23(-0.88%)
Jul 24, 2014 25.82 26.03 25.59 25.99 1,509,013 +0.27(+1.05%)
Jul 23, 2014 26.11 26.13 25.63 25.72 860,735 -0.66(-2.50%)
Jul 22, 2014 26.22 26.42 26.09 26.38 954,409 +0.38(+1.46%)
Jul 21, 2014 25.55 26.03 25.46 26.00 754,135 +0.45(+1.76%)
Jul 18, 2014 25.56 25.82 25.38 25.55 850,295 +0.80(+3.23%)
Jul 17, 2014 24.93 25.17 24.67 24.75 939,992 -0.32(-1.28%)
Jul 16, 2014 25.14 25.26 24.90 25.07 1,030,397 +0.14(+0.56%)
Jul 15, 2014 24.95 25.15 24.91 24.93 729,955 -0.24(-0.95%)
Jul 14, 2014 24.89 25.21 24.64 25.17 950,455 +0.34(+1.37%)
Jul 11, 2014 24.66 24.92 24.60 24.83 845,885 +0.13(+0.53%)
Jul 10, 2014 24.68 24.73 24.44 24.70 1,210,942 -0.06(-0.24%)
Jul 09, 2014 24.53 24.90 24.49 24.76 1,147,418 +0.36(+1.48%)
Jul 08, 2014 24.37 24.62 24.34 24.40 812,709 +0.02(+0.08%)
Jul 07, 2014 24.63 24.63 24.24 24.38 768,901 +0.15(+0.62%)
Jul 03, 2014 23.67 24.23 24.23 24.23 539,500 +0.29(+1.21%)
Jul 02, 2014 23.99 24.12 23.85 23.94 648,643 -0.12(-0.50%)
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.