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

4.240 USD -0.070 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.73 14.04 13.64 13.93 1,715,435 +0.16(+1.16%)
Jun 29, 2016 13.33 13.81 13.33 13.77 1,588,410 +0.71(+5.44%)
Jun 28, 2016 13.11 13.22 12.95 13.06 1,290,513 +0.31(+2.43%)
Jun 27, 2016 12.76 12.82 12.55 12.75 1,799,998 -0.08(-0.62%)
Jun 24, 2016 12.90 13.11 12.68 12.83 2,267,949 -0.70(-5.17%)
Jun 23, 2016 13.27 13.53 13.07 13.53 969,528 +0.48(+3.68%)
Jun 22, 2016 13.42 13.50 13.01 13.05 1,264,962 -0.45(-3.33%)
Jun 21, 2016 13.52 13.62 13.21 13.50 954,285 +0.12(+0.90%)
Jun 20, 2016 13.38 13.49 13.31 13.38 863,576 +0.28(+2.14%)
Jun 17, 2016 13.07 13.19 12.98 13.10 1,820,800 +0.17(+1.31%)
Jun 16, 2016 12.88 12.94 12.64 12.93 1,632,520 -0.05(-0.39%)
Jun 15, 2016 12.93 13.11 12.80 12.98 1,445,909 +0.04(+0.31%)
Jun 14, 2016 13.35 13.39 12.87 12.94 2,521,238 -0.44(-3.29%)
Jun 13, 2016 13.43 13.61 13.31 13.38 2,005,020 -0.41(-2.97%)
Jun 10, 2016 13.98 14.01 13.79 13.79 2,670,788 -0.36(-2.54%)
Jun 09, 2016 14.39 14.41 14.09 14.15 1,960,279 -0.24(-1.67%)
Jun 08, 2016 14.14 14.44 14.05 14.39 1,663,201 +0.57(+4.12%)
Jun 07, 2016 13.55 13.84 13.55 13.82 1,873,585 +0.12(+0.88%)
Jun 06, 2016 13.74 13.80 13.62 13.70 937,149 -0.05(-0.36%)
Jun 03, 2016 13.61 13.76 13.49 13.75 1,654,615 +0.35(+2.61%)
Jun 02, 2016 12.84 13.40 12.76 13.40 2,407,994 +0.55(+4.28%)
Jun 01, 2016 12.53 12.86 12.45 12.85 1,984,458 +0.35(+2.80%)
May 31, 2016 12.77 12.79 12.36 12.50 2,567,084 -0.19(-1.50%)
May 27, 2016 12.88 12.69 12.69 12.69 1,049,300 -0.23(-1.78%)
May 26, 2016 12.86 12.98 12.82 12.92 1,104,818 +0.13(+1.02%)
May 25, 2016 12.79 12.96 12.71 12.79 3,031,995 +0.13(+1.03%)
May 24, 2016 12.60 12.81 12.60 12.66 1,950,814 +0.19(+1.52%)
May 23, 2016 12.82 12.84 12.45 12.47 1,686,005 -0.59(-4.52%)
May 20, 2016 13.08 13.16 12.97 13.06 1,935,693 +0.21(+1.63%)
May 19, 2016 12.81 12.97 12.72 12.85 1,483,888 -0.14(-1.08%)
May 18, 2016 13.09 13.29 12.93 12.99 3,133,342 -0.29(-2.18%)
May 17, 2016 13.32 13.43 13.26 13.28 2,948,436 -0.22(-1.63%)
May 16, 2016 13.46 13.61 13.42 13.50 5,555,689 +0.04(+0.30%)
May 13, 2016 13.52 13.55 13.26 13.46 2,408,694 -0.19(-1.39%)
May 12, 2016 13.69 13.71 13.50 13.65 2,061,427 -0.05(-0.36%)
May 11, 2016 14.18 14.18 13.68 13.70 2,012,853 -0.35(-2.49%)
May 10, 2016 13.90 14.14 13.78 14.05 3,068,916 +1.02(+7.83%)
May 09, 2016 13.18 13.24 12.66 13.03 1,792,152 -0.27(-2.03%)
May 06, 2016 13.19 13.34 13.14 13.30 935,513 +0.14(+1.06%)
May 05, 2016 13.31 13.34 13.14 13.16 1,268,889 +0.01(+0.08%)
May 04, 2016 13.12 13.28 12.92 13.15 1,921,069 +0.06(+0.46%)
May 03, 2016 13.57 13.62 13.09 13.09 1,245,939 -0.71(-5.14%)
May 02, 2016 13.97 14.05 13.80 13.80 1,908,530 -0.42(-2.95%)
Apr 29, 2016 14.00 14.66 13.98 14.22 1,930,591 +0.21(+1.50%)
Apr 28, 2016 13.85 14.05 13.85 14.01 1,336,616 +0.14(+1.01%)
Apr 27, 2016 13.93 13.96 13.71 13.87 1,205,263 +0.01(+0.07%)
Apr 26, 2016 13.66 13.89 13.57 13.86 2,393,801 +0.44(+3.28%)
Apr 25, 2016 13.56 13.60 13.31 13.42 1,628,441 +0.05(+0.37%)
Apr 22, 2016 13.27 13.46 13.27 13.37 2,909,186 +0.06(+0.45%)
Apr 21, 2016 13.63 13.63 13.29 13.31 1,986,888 -0.27(-1.99%)
Apr 20, 2016 13.67 13.73 13.58 13.58 1,311,699 -0.27(-1.95%)
Apr 19, 2016 13.80 13.90 13.66 13.85 1,653,015 +0.14(+1.02%)
Apr 18, 2016 13.65 13.89 13.62 13.71 874,684 -0.21(-1.51%)
Apr 15, 2016 13.66 13.94 13.63 13.92 1,382,624 +0.11(+0.80%)
Apr 14, 2016 13.76 13.91 13.70 13.81 2,341,777 +0.03(+0.22%)
Apr 13, 2016 13.86 13.93 13.57 13.78 2,102,345 -0.03(-0.22%)
Apr 12, 2016 13.81 13.86 13.47 13.81 1,244,587 +0.01(+0.07%)
Apr 11, 2016 14.00 14.07 13.75 13.80 976,887 +0.04(+0.29%)
Apr 08, 2016 14.00 14.03 13.60 13.76 1,017,619 +0.20(+1.47%)
Apr 07, 2016 13.55 13.74 13.43 13.56 1,266,931 -0.16(-1.17%)
Apr 06, 2016 13.55 13.78 13.54 13.72 926,314 +0.03(+0.22%)
Apr 05, 2016 13.67 13.79 13.54 13.69 1,261,637 -0.11(-0.80%)
Apr 04, 2016 14.21 14.26 13.75 13.80 1,082,792 -0.66(-4.56%)
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.