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

4.800 USD +0.130 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.59 21.12 20.46 21.11 819,483 +0.47(+2.28%)
Dec 28, 2012 20.97 21.01 20.63 20.64 1,947,867 -0.19(-0.91%)
Dec 27, 2012 20.86 20.97 20.66 20.83 1,396,544 +0.10(+0.48%)
Dec 26, 2012 20.77 21.02 20.67 20.73 1,955,734 +0.40(+1.97%)
Dec 24, 2012 20.39 20.48 20.19 20.33 302,424 +0.02(+0.10%)
Dec 21, 2012 20.31 20.63 20.26 20.31 2,689,744 -0.19(-0.93%)
Dec 20, 2012 20.29 20.55 20.28 20.50 2,221,592 +0.31(+1.54%)
Dec 19, 2012 20.00 20.33 19.96 20.19 1,813,780 +0.34(+1.71%)
Dec 18, 2012 19.70 20.02 19.56 19.85 1,473,654 +0.20(+1.02%)
Dec 17, 2012 19.55 19.67 19.53 19.65 2,214,393 +0.15(+0.77%)
Dec 14, 2012 19.44 19.69 19.40 19.50 2,104,420 +0.08(+0.41%)
Dec 13, 2012 19.60 19.67 19.35 19.42 2,208,895 -0.09(-0.46%)
Dec 12, 2012 19.34 19.77 19.17 19.51 1,792,992 +0.17(+0.88%)
Dec 11, 2012 18.60 19.42 18.58 19.34 3,378,403 +0.56(+2.98%)
Dec 10, 2012 18.60 18.81 18.49 18.78 2,216,123 -0.04(-0.21%)
Dec 07, 2012 18.82 18.87 18.53 18.82 1,919,535 -0.14(-0.74%)
Dec 06, 2012 18.68 19.00 18.68 18.96 1,343,689 +0.28(+1.50%)
Dec 05, 2012 18.54 18.76 18.47 18.68 1,902,264 +0.14(+0.76%)
Dec 04, 2012 18.47 18.57 18.40 18.54 1,085,653 +0.19(+1.04%)
Nov 30, 2012 18.21 18.43 18.09 18.35 1,352,235 -0.13(-0.70%)
Nov 29, 2012 18.38 18.53 18.20 18.48 1,137,551 -0.36(-1.91%)
Nov 28, 2012 18.70 18.86 18.61 18.84 1,490,921 +0.03(+0.16%)
Nov 27, 2012 19.11 19.22 18.74 18.81 2,105,281 -0.26(-1.36%)
Nov 26, 2012 19.01 19.25 18.96 19.07 1,519,547 +0.25(+1.33%)
Nov 23, 2012 18.69 18.90 18.61 18.82 797,700 +0.00(+0.00%)
Nov 21, 2012 18.67 18.83 18.54 18.82 1,914,566 +0.07(+0.37%)
Nov 20, 2012 18.50 18.82 18.48 18.75 948,401 +0.20(+1.08%)
Nov 19, 2012 18.19 18.55 18.12 18.55 1,213,672 +0.75(+4.21%)
Nov 16, 2012 17.96 18.01 17.66 17.80 1,977,645 -0.05(-0.28%)
Nov 15, 2012 17.76 18.02 17.65 17.85 925,382 -0.11(-0.61%)
Nov 14, 2012 18.25 18.31 17.93 17.96 1,550,630 -0.34(-1.86%)
Nov 13, 2012 18.15 18.45 17.94 18.30 2,073,801 +0.44(+2.46%)
Nov 12, 2012 17.85 17.92 17.75 17.86 902,748 -0.09(-0.50%)
Nov 09, 2012 17.80 18.04 17.78 17.95 1,074,787 -0.29(-1.59%)
Nov 08, 2012 18.42 18.47 18.07 18.24 2,031,512 -0.21(-1.14%)
Nov 07, 2012 18.55 18.58 18.37 18.45 1,142,375 -0.13(-0.70%)
Nov 06, 2012 18.51 18.62 18.45 18.58 1,379,091 +0.13(+0.70%)
Nov 05, 2012 18.45 18.60 18.33 18.45 871,732 -0.03(-0.16%)
Nov 02, 2012 18.55 18.81 18.45 18.48 1,617,428 +0.04(+0.22%)
Nov 01, 2012 18.18 18.50 18.16 18.44 1,858,509 +0.12(+0.66%)
Oct 31, 2012 18.28 18.41 18.13 18.32 979,264 -0.24(-1.29%)
Oct 26, 2012 18.62 18.56 18.56 18.56 1,181,200 -0.14(-0.75%)
Oct 25, 2012 18.95 18.95 18.63 18.70 1,044,076 +0.13(+0.70%)
Oct 24, 2012 18.63 18.78 18.51 18.57 1,457,431 +0.02(+0.11%)
Oct 23, 2012 18.49 18.59 18.40 18.55 1,268,718 +0.36(+1.98%)
Oct 19, 2012 18.41 18.42 18.14 18.19 810,210 -0.16(-0.87%)
Oct 18, 2012 18.32 18.38 18.09 18.35 2,167,102 +0.13(+0.71%)
Oct 17, 2012 18.27 18.32 18.12 18.22 1,931,401 -0.15(-0.82%)
Oct 16, 2012 18.32 18.43 18.24 18.37 1,590,101 +0.12(+0.66%)
Oct 15, 2012 18.12 18.28 18.07 18.25 1,624,286 +0.12(+0.66%)
Oct 12, 2012 18.08 18.39 18.08 18.13 1,007,084 +0.01(+0.06%)
Oct 11, 2012 18.14 18.18 18.05 18.12 1,394,651 +0.05(+0.28%)
Oct 10, 2012 18.01 18.12 17.89 18.07 1,287,855 +0.16(+0.89%)
Oct 09, 2012 18.01 18.09 17.80 17.91 1,255,871 -0.16(-0.89%)
Oct 08, 2012 17.99 18.20 17.91 18.07 1,338,669 +0.03(+0.17%)
Oct 05, 2012 18.10 18.40 17.99 18.04 2,123,408 +0.20(+1.12%)
Oct 04, 2012 17.79 17.87 17.64 17.84 1,562,874 +0.19(+1.08%)
Oct 03, 2012 17.70 17.73 17.51 17.65 1,220,324 +0.01(+0.06%)
Oct 02, 2012 17.65 17.76 17.57 17.64 1,125,760 +0.02(+0.11%)
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.