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

2.960 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.16 13.45 13.05 13.35 836,623 +0.14(+1.06%)
Apr 29, 2010 13.12 13.37 13.02 13.21 785,236 +0.39(+3.04%)
Apr 28, 2010 12.94 13.08 12.75 12.82 1,164,073 -0.05(-0.39%)
Apr 27, 2010 13.50 13.55 12.83 12.87 1,253,311 -0.71(-5.23%)
Apr 26, 2010 13.73 13.80 13.53 13.58 776,434 +0.05(+0.37%)
Apr 23, 2010 13.40 13.68 13.40 13.53 579,490 -0.01(-0.07%)
Apr 22, 2010 13.55 13.55 13.29 13.54 1,193,060 -0.06(-0.44%)
Apr 21, 2010 13.86 13.94 13.40 13.60 557,059 -0.18(-1.31%)
Apr 20, 2010 13.73 13.83 13.65 13.78 817,704 +0.08(+0.58%)
Apr 19, 2010 13.59 13.78 13.57 13.70 965,684 +0.04(+0.29%)
Apr 16, 2010 13.72 13.81 13.36 13.66 983,497 -0.04(-0.29%)
Apr 15, 2010 13.90 13.97 13.64 13.70 833,319 -0.03(-0.22%)
Apr 14, 2010 13.88 13.90 13.59 13.73 520,273 -0.02(-0.15%)
Apr 13, 2010 13.85 13.85 13.52 13.75 502,944 -0.06(-0.43%)
Apr 12, 2010 13.77 13.85 13.60 13.81 869,847 +0.09(+0.66%)
Apr 09, 2010 13.85 13.99 13.50 13.72 1,292,295 -0.05(-0.36%)
Apr 08, 2010 13.91 13.94 13.63 13.77 1,231,962 -41.37(-75.03%)
Apr 07, 2010 54.36 55.18 53.55 55.14 7,091,600 +0.85(+1.57%)
Apr 06, 2010 54.28 54.76 53.74 54.29 221,216 +0.42(+0.78%)
Apr 05, 2010 55.20 55.20 53.65 53.87 248,182 -0.77(-1.41%)
Apr 01, 2010 55.11 54.64 54.64 54.64 1,597,600 -0.30(-0.55%)
Mar 31, 2010 53.66 55.35 53.49 54.94 469,946 +1.62(+3.04%)
Mar 30, 2010 52.26 53.79 52.16 53.32 372,806 +1.51(+2.91%)
Mar 29, 2010 50.10 51.91 50.07 51.81 245,428 +2.39(+4.84%)
Mar 26, 2010 49.37 49.72 49.05 49.42 179,071 +0.04(+0.08%)
Mar 25, 2010 50.13 50.16 49.15 49.38 268,273 -0.49(-0.98%)
Mar 24, 2010 50.18 50.76 49.77 49.87 546,312 -1.15(-2.25%)
Mar 23, 2010 50.32 51.41 49.85 51.02 274,565 +1.21(+2.43%)
Mar 22, 2010 49.03 49.88 48.58 49.81 231,511 +0.50(+1.01%)
Mar 19, 2010 50.02 50.18 49.12 49.31 270,038 -0.77(-1.54%)
Mar 18, 2010 50.54 50.54 49.65 50.08 191,166 -0.47(-0.93%)
Mar 17, 2010 50.60 51.00 50.40 50.55 170,173 +0.47(+0.94%)
Mar 16, 2010 49.92 50.31 49.42 50.08 131,582 +0.13(+0.26%)
Mar 15, 2010 49.77 50.05 49.66 49.95 73,015 -0.33(-0.66%)
Mar 12, 2010 50.60 50.75 50.16 50.28 88,586 -0.27(-0.53%)
Mar 11, 2010 50.36 50.58 50.21 50.55 73,726 -0.25(-0.49%)
Mar 10, 2010 50.56 51.44 50.44 50.80 156,457 +0.41(+0.81%)
Mar 09, 2010 49.59 50.99 49.59 50.39 226,260 +0.53(+1.06%)
Mar 08, 2010 51.00 51.00 49.72 49.86 191,139 -1.05(-2.06%)
Mar 05, 2010 50.96 51.27 50.22 50.91 197,066 +0.72(+1.43%)
Mar 04, 2010 51.03 51.23 49.92 50.19 159,577 -0.50(-0.99%)
Mar 03, 2010 50.22 51.91 49.85 50.69 490,181 +0.97(+1.95%)
Mar 02, 2010 50.25 50.40 49.47 49.72 202,251 -0.34(-0.68%)
Mar 01, 2010 49.06 50.07 48.43 50.06 277,026 +0.75(+1.52%)
Feb 26, 2010 49.44 49.45 48.65 49.31 362,594 -0.41(-0.82%)
Feb 25, 2010 48.30 49.84 48.06 49.72 229,751 +0.15(+0.30%)
Feb 24, 2010 49.58 50.23 49.15 49.57 218,411 +0.32(+0.65%)
Feb 23, 2010 49.94 50.30 48.56 49.25 219,581 -0.98(-1.95%)
Feb 22, 2010 51.20 51.36 49.89 50.23 261,476 -1.10(-2.14%)
Feb 19, 2010 50.86 51.71 50.50 51.33 236,700 +0.23(+0.45%)
Feb 18, 2010 50.43 51.63 50.41 51.10 321,723 +0.53(+1.05%)
Feb 17, 2010 48.79 50.92 48.73 50.57 300,267 +1.51(+3.08%)
Feb 16, 2010 47.91 49.50 47.91 49.06 105,650 +0.89(+1.85%)
Feb 12, 2010 47.83 48.17 48.17 48.17 835,600 -1.13(-2.29%)
Feb 11, 2010 48.02 49.47 47.58 49.30 329,903 +1.00(+2.07%)
Feb 10, 2010 48.55 48.97 47.51 48.30 492,567 -0.22(-0.45%)
Feb 09, 2010 48.65 49.86 48.15 48.52 511,044 +1.38(+2.93%)
Feb 08, 2010 47.43 48.72 46.75 47.14 286,313 -0.26(-0.55%)
Feb 05, 2010 47.95 48.34 45.93 47.40 300,090 -0.37(-0.77%)
Feb 04, 2010 49.38 49.38 47.43 47.77 185,391 -2.46(-4.90%)
Feb 03, 2010 49.99 50.97 49.56 50.23 204,005 +0.74(+1.50%)
Feb 02, 2010 49.39 49.88 48.80 49.49 150,239 +0.60(+1.23%)
Feb 01, 2010 48.60 49.18 48.33 48.89 136,302 +0.80(+1.66%)
Jan 29, 2010 49.85 49.85 47.75 48.09 266,420 -1.93(-3.86%)
Jan 28, 2010 50.56 50.61 50.01 50.02 327,058 -0.60(-1.19%)
Jan 27, 2010 50.00 50.74 49.08 50.62 383,714 +0.99(+1.99%)
Jan 26, 2010 49.94 50.00 48.96 49.63 250,771 -1.11(-2.19%)
Jan 25, 2010 51.73 52.13 50.33 50.74 176,799 -0.80(-1.55%)
Jan 22, 2010 51.00 52.48 51.00 51.54 291,126 -0.65(-1.25%)
Jan 21, 2010 54.17 54.17 51.30 52.19 434,943 -1.51(-2.81%)
Jan 20, 2010 52.50 54.12 51.88 53.70 690,166 +0.19(+0.36%)
Jan 19, 2010 53.14 54.10 52.97 53.51 169,496 +0.23(+0.43%)
Jan 15, 2010 52.91 53.28 53.28 53.28 736,800 +0.04(+0.08%)
Jan 14, 2010 53.43 53.96 52.74 53.24 251,119 -0.77(-1.43%)
Jan 13, 2010 54.01 54.56 53.20 54.01 249,126 -0.06(-0.11%)
Jan 12, 2010 53.71 54.24 53.27 54.07 178,708 -0.23(-0.42%)
Jan 11, 2010 54.95 54.95 54.01 54.30 189,254 -0.76(-1.38%)
Jan 08, 2010 54.31 56.35 54.25 55.06 227,307 +0.93(+1.72%)
Jan 07, 2010 54.35 55.11 53.63 54.13 287,073 -0.66(-1.20%)
Jan 06, 2010 54.62 55.70 54.24 54.79 491,674 +0.17(+0.31%)
Jan 05, 2010 54.11 54.84 53.66 54.62 402,057 +0.24(+0.44%)
Jan 04, 2010 53.14 54.98 52.87 54.38 260,045 +2.01(+3.84%)
Dec 31, 2009 53.35 52.37 52.37 52.37 342,000 -0.43(-0.81%)
Dec 30, 2009 51.74 53.00 51.60 52.80 238,097 +1.49(+2.90%)
Dec 29, 2009 52.35 52.53 51.07 51.31 173,649 -0.66(-1.27%)
Dec 28, 2009 52.26 52.44 51.41 51.97 253,454 -0.05(-0.10%)
Dec 24, 2009 50.78 52.35 50.25 52.02 82,909 +1.48(+2.93%)
Dec 23, 2009 50.44 51.00 49.62 50.54 548,857 +0.21(+0.42%)
Dec 22, 2009 49.97 50.45 49.48 50.33 293,321 +0.81(+1.64%)
Dec 21, 2009 49.10 50.02 49.10 49.52 376,926 +0.07(+0.14%)
Dec 18, 2009 47.86 49.57 47.66 49.45 638,860 +1.49(+3.11%)
Dec 17, 2009 48.08 48.52 47.48 47.96 460,646 -1.85(-3.71%)
Dec 16, 2009 49.39 50.00 48.87 49.81 442,704 +1.28(+2.64%)
Dec 15, 2009 48.43 49.25 48.20 48.53 272,196 +0.14(+0.29%)
Dec 14, 2009 48.68 49.06 48.27 48.39 327,729 +0.19(+0.39%)
Dec 11, 2009 46.92 48.38 46.88 48.20 377,716 +1.58(+3.39%)
Dec 10, 2009 46.35 46.80 45.80 46.62 131,150 +0.53(+1.15%)
Dec 09, 2009 45.89 46.11 45.50 46.09 340,451 -0.04(-0.09%)
Dec 08, 2009 46.53 46.58 45.69 46.13 463,562 -0.86(-1.83%)
Dec 07, 2009 47.00 47.52 46.77 46.99 389,086 -0.20(-0.42%)
Dec 04, 2009 48.19 48.64 46.70 47.19 323,725 -0.21(-0.44%)
Dec 03, 2009 48.28 48.74 47.25 47.40 274,193 -0.81(-1.68%)
Dec 02, 2009 48.64 48.93 47.65 48.21 360,762 -0.88(-1.79%)
Dec 01, 2009 49.00 49.34 48.28 49.09 299,420 +0.59(+1.22%)
Nov 30, 2009 47.82 48.56 47.59 48.50 510,320 +1.07(+2.26%)
Nov 27, 2009 46.57 47.97 46.57 47.43 255,613 -1.05(-2.17%)
Nov 25, 2009 47.70 48.75 47.19 48.48 435,731 +0.92(+1.93%)
Nov 24, 2009 47.50 47.68 46.86 47.56 620,783 -0.35(-0.73%)
Nov 23, 2009 48.99 49.42 47.63 47.91 291,881 -0.37(-0.77%)
Nov 20, 2009 47.92 48.69 47.26 48.28 289,166 +0.24(+0.50%)
Nov 19, 2009 48.05 48.23 46.75 48.04 897,057 -0.03(-0.06%)
Nov 18, 2009 49.89 50.01 47.84 48.07 780,143 -2.41(-4.77%)
Nov 17, 2009 50.33 50.65 49.38 50.48 371,387 +0.46(+0.92%)
Nov 16, 2009 49.88 50.36 49.61 50.02 392,849 +0.50(+1.01%)
Nov 13, 2009 49.20 49.90 48.82 49.52 614,639 -1.13(-2.23%)
Nov 12, 2009 53.35 53.68 50.24 50.65 457,675 -3.02(-5.63%)
Nov 11, 2009 55.72 55.72 52.89 53.67 343,434 -1.46(-2.65%)
Nov 10, 2009 54.60 55.70 54.08 55.13 378,932 -0.28(-0.51%)
Nov 09, 2009 53.97 55.45 53.95 55.41 434,701 +2.41(+4.55%)
Nov 06, 2009 51.88 53.14 51.66 53.00 374,328 +0.99(+1.90%)
Nov 05, 2009 50.30 52.14 50.11 52.01 375,342 +2.15(+4.31%)
Nov 04, 2009 49.80 50.40 49.29 49.86 420,077 +0.23(+0.46%)
Nov 03, 2009 48.26 49.76 47.71 49.63 478,278 -0.11(-0.22%)
Nov 02, 2009 49.18 50.95 48.51 49.74 370,083 +1.37(+2.83%)
Oct 30, 2009 51.48 51.76 47.89 48.37 733,415 -2.46(-4.84%)
Oct 29, 2009 49.52 52.16 48.97 50.83 530,499 +2.09(+4.29%)
Oct 28, 2009 51.59 51.74 48.50 48.74 952,691 -2.46(-4.80%)
Oct 27, 2009 51.94 52.79 50.68 51.20 656,000 -0.73(-1.41%)
Oct 26, 2009 51.82 53.49 51.42 51.93 556,331 -0.30(-0.57%)
Oct 23, 2009 52.75 52.86 52.20 52.23 343,537 -1.21(-2.26%)
Oct 22, 2009 54.04 54.33 52.83 53.44 311,921 -0.65(-1.20%)
Oct 21, 2009 52.54 54.90 52.54 54.09 409,045 +1.60(+3.05%)
Oct 20, 2009 51.37 52.90 51.35 52.49 435,634 -1.89(-3.48%)
Oct 19, 2009 54.48 55.23 54.16 54.38 222,373 -0.18(-0.33%)
Oct 16, 2009 55.10 55.71 54.48 54.56 265,432 -1.93(-3.42%)
Oct 15, 2009 56.20 56.69 56.00 56.49 189,690 -0.53(-0.93%)
Oct 14, 2009 56.26 57.08 55.86 57.02 207,250 +1.09(+1.95%)
Oct 13, 2009 54.30 56.15 54.30 55.93 176,934 +1.35(+2.47%)
Oct 12, 2009 56.27 56.33 54.26 54.58 144,067 -0.45(-0.82%)
Oct 09, 2009 54.70 55.28 54.46 55.03 197,103 -0.26(-0.47%)
Oct 08, 2009 53.95 55.50 53.41 55.29 208,804 +1.31(+2.43%)
Oct 07, 2009 53.50 54.25 53.27 53.98 105,181 +0.13(+0.24%)
Oct 06, 2009 53.02 53.90 52.61 53.85 352,119 +1.44(+2.75%)
Oct 05, 2009 51.77 52.74 51.57 52.41 188,717 +0.91(+1.77%)
Oct 02, 2009 50.28 52.04 49.91 51.50 506,477 +0.42(+0.82%)
Oct 01, 2009 53.25 53.36 50.96 51.08 534,265 -2.17(-4.08%)
Sep 30, 2009 52.82 53.55 52.30 53.25 355,734 +0.47(+0.89%)
Sep 29, 2009 52.82 53.26 52.04 52.78 262,169 -0.03(-0.06%)
Sep 28, 2009 52.20 53.20 52.09 52.81 194,989 +0.81(+1.56%)
Sep 25, 2009 51.70 52.08 50.83 52.00 190,374 +0.30(+0.58%)
Sep 24, 2009 53.53 53.82 51.51 51.70 260,591 -1.45(-2.73%)
Sep 23, 2009 53.99 54.43 53.00 53.15 374,821 -1.22(-2.24%)
Sep 22, 2009 54.62 54.83 53.59 54.37 337,745 +1.06(+1.99%)
Sep 21, 2009 50.53 53.62 50.48 53.31 535,230 +1.46(+2.82%)
Sep 18, 2009 51.04 51.95 50.38 51.85 848,307 +1.65(+3.29%)
Sep 17, 2009 51.25 52.07 50.03 50.20 415,308 -2.00(-3.83%)
Sep 16, 2009 52.00 52.68 51.40 52.20 467,948 +0.25(+0.48%)
Sep 15, 2009 50.80 52.29 50.25 51.95 310,624 +1.26(+2.49%)
Sep 14, 2009 49.25 50.79 49.09 50.69 196,871 +1.40(+2.84%)
Sep 11, 2009 49.69 50.15 48.75 49.29 246,473 -0.37(-0.75%)
Sep 10, 2009 46.69 49.81 46.47 49.66 250,317 +2.70(+5.75%)
Sep 09, 2009 47.72 47.98 46.45 46.96 147,589 -0.28(-0.59%)
Sep 08, 2009 46.50 47.32 46.33 47.24 239,616 +1.71(+3.76%)
Sep 04, 2009 44.92 45.68 44.54 45.53 116,959 +0.58(+1.29%)
Sep 03, 2009 43.90 45.10 43.75 44.95 185,837 +1.37(+3.14%)
Sep 02, 2009 42.85 44.32 42.84 43.58 253,604 +0.57(+1.33%)
Sep 01, 2009 44.55 45.06 42.95 43.01 313,143 -1.17(-2.65%)
Aug 31, 2009 43.42 45.24 43.42 44.18 475,450 -0.82(-1.82%)
Aug 28, 2009 45.36 45.68 31.41 45.00 273,686 -0.56(-1.23%)
Aug 27, 2009 45.30 45.76 44.04 45.56 149,084 +0.06(+0.13%)
Aug 26, 2009 44.77 45.58 44.47 45.50 426,589 +0.65(+1.45%)
Aug 25, 2009 45.78 46.13 44.53 44.85 367,646 -0.88(-1.92%)
Aug 24, 2009 46.46 46.74 45.23 45.73 280,920 -0.60(-1.30%)
Aug 21, 2009 46.18 46.55 45.94 46.33 116,104 +0.90(+1.98%)
Aug 20, 2009 44.89 45.69 44.85 45.43 167,460 +0.54(+1.20%)
Aug 19, 2009 43.71 45.41 43.71 44.89 233,331 +0.67(+1.52%)
Aug 18, 2009 43.70 44.30 43.52 44.22 127,134 +0.68(+1.56%)
Aug 17, 2009 43.51 44.09 43.36 43.54 133,779 -2.07(-4.54%)
Aug 14, 2009 46.54 46.54 44.79 45.61 252,018 -0.69(-1.49%)
Aug 13, 2009 45.37 46.82 45.37 46.30 252,484 +0.20(+0.43%)
Aug 12, 2009 45.84 46.91 45.71 46.10 261,032 -0.03(-0.07%)
Aug 11, 2009 45.83 46.57 44.18 46.13 466,786 +0.08(+0.17%)
Aug 10, 2009 44.94 46.11 44.61 46.05 237,405 +1.54(+3.46%)
Aug 07, 2009 44.92 45.12 44.07 44.51 425,411 +0.24(+0.54%)
Aug 06, 2009 44.78 44.85 43.77 44.27 200,189 -0.31(-0.70%)
Aug 05, 2009 44.60 44.81 43.60 44.58 304,776 -0.35(-0.78%)
Aug 04, 2009 44.81 45.12 44.54 44.93 447,215 -0.16(-0.35%)
Aug 03, 2009 44.84 45.25 44.40 45.09 200,558 +0.97(+2.20%)
Jul 31, 2009 44.25 44.41 43.66 44.12 384,245 -0.07(-0.15%)
Jul 30, 2009 44.00 44.75 43.64 44.19 942,191 +0.69(+1.57%)
Jul 29, 2009 43.39 43.76 43.01 43.50 421,669 +0.01(+0.02%)
Jul 28, 2009 43.01 43.66 42.71 43.49 518,914 +0.29(+0.67%)
Jul 27, 2009 42.51 43.50 42.41 43.20 231,443 +0.45(+1.05%)
Jul 24, 2009 42.66 43.05 42.40 42.75 3,448,800 +0.65(+1.54%)
Jul 23, 2009 42.09 42.52 41.92 42.10 748,990 +0.32(+0.77%)
Jul 22, 2009 42.18 42.21 41.26 41.78 2,188,373 -1.11(-2.59%)
Jul 21, 2009 44.04 44.24 42.05 42.89 784,489 -0.80(-1.83%)
Jul 20, 2009 45.12 45.12 43.34 43.69 229,880 -0.32(-0.73%)
Jul 17, 2009 45.40 45.46 43.38 44.01 278,862 -0.73(-1.63%)
Jul 16, 2009 43.62 45.15 43.15 44.74 237,654 +0.74(+1.68%)
Jul 15, 2009 42.33 44.17 42.33 44.00 280,938 +2.44(+5.87%)
Jul 14, 2009 42.19 42.28 40.16 41.56 190,354 -0.21(-0.50%)
Jul 13, 2009 39.95 41.77 39.84 41.77 234,232 +3.08(+7.96%)
Jul 10, 2009 38.46 39.20 38.11 38.69 163,355 -0.76(-1.93%)
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.