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

4.310 USD -0.090 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.47 17.66 17.34 17.53 4,373,351 -0.19(-1.07%)
Sep 29, 2011 17.68 17.96 17.43 17.72 2,215,478 +0.35(+2.01%)
Sep 28, 2011 17.61 17.84 17.33 17.37 1,944,352 -0.19(-1.08%)
Sep 27, 2011 17.90 17.90 17.43 17.56 2,238,989 +0.12(+0.69%)
Sep 26, 2011 17.28 17.45 16.51 17.44 2,523,087 +0.35(+2.05%)
Sep 23, 2011 16.32 17.10 16.23 17.09 2,636,790 +0.79(+4.85%)
Sep 22, 2011 16.75 16.98 16.07 16.30 3,928,225 -1.28(-7.28%)
Sep 21, 2011 18.26 18.27 17.56 17.58 1,995,385 -0.78(-4.25%)
Sep 20, 2011 18.64 18.93 18.29 18.36 1,509,930 -0.45(-2.39%)
Sep 19, 2011 18.65 18.96 18.35 18.81 1,801,510 -0.21(-1.10%)
Sep 16, 2011 19.34 19.44 18.97 19.02 3,645,568 -0.29(-1.50%)
Sep 15, 2011 19.24 19.50 19.08 19.31 3,210,319 +0.34(+1.79%)
Sep 14, 2011 19.00 19.15 18.53 18.97 2,271,631 -0.09(-0.47%)
Sep 13, 2011 18.92 19.13 18.70 19.06 1,687,645 +0.44(+2.36%)
Sep 12, 2011 18.65 18.88 18.17 18.62 2,393,772 -0.31(-1.64%)
Sep 09, 2011 19.07 19.21 18.80 18.93 1,515,360 -0.71(-3.62%)
Sep 08, 2011 19.87 20.08 19.47 19.64 1,652,042 -0.39(-1.95%)
Sep 07, 2011 19.56 20.13 19.46 20.03 1,103,047 +0.73(+3.78%)
Sep 06, 2011 19.01 19.34 18.64 19.30 1,864,304 -0.18(-0.92%)
Sep 02, 2011 19.62 19.66 19.12 19.48 2,089,400 -0.42(-2.11%)
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.