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

4.660 USD +0.140 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.58 13.73 13.34 13.36 5,104,733 -0.51(-3.68%)
May 30, 2017 13.81 14.08 13.76 13.87 2,426,697 -0.32(-2.26%)
May 26, 2017 14.16 14.31 14.06 14.19 4,385,574 +0.27(+1.94%)
May 25, 2017 13.81 13.96 13.74 13.92 2,047,930 +0.28(+2.05%)
May 24, 2017 13.49 13.77 13.34 13.64 2,559,144 +0.28(+2.10%)
May 23, 2017 13.05 13.38 12.94 13.36 2,820,741 +0.29(+2.22%)
May 22, 2017 12.13 13.25 12.10 13.07 6,424,488 +0.75(+6.09%)
May 19, 2017 12.24 12.54 12.16 12.32 3,106,010 +0.41(+3.44%)
May 18, 2017 12.37 13.06 11.50 11.91 6,790,684 -1.38(-10.38%)
May 17, 2017 13.57 13.62 13.20 13.29 1,925,964 -0.48(-3.49%)
May 16, 2017 13.90 13.99 13.74 13.77 2,072,081 -0.41(-2.89%)
May 15, 2017 14.36 14.40 14.14 14.18 1,669,552 -0.26(-1.80%)
May 12, 2017 14.39 14.52 14.19 14.44 4,112,781 +0.44(+3.14%)
May 11, 2017 14.04 14.21 13.94 14.00 2,306,205 -0.14(-0.99%)
May 10, 2017 13.92 14.39 13.88 14.14 5,555,730 +0.54(+3.97%)
May 09, 2017 13.28 13.71 13.24 13.60 4,105,549 +0.32(+2.41%)
May 08, 2017 13.15 13.30 13.06 13.28 1,628,635 +0.08(+0.61%)
May 05, 2017 13.15 13.22 12.95 13.20 1,488,036 +0.25(+1.93%)
May 04, 2017 13.13 13.18 12.85 12.95 2,081,984 -0.31(-2.34%)
May 03, 2017 13.17 13.40 13.12 13.26 2,050,125 +0.07(+0.53%)
May 02, 2017 12.66 13.19 12.66 13.19 3,222,997 +0.69(+5.52%)
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.