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

4.860 USD -0.130 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.68 21.85 21.47 21.58 1,412,265 -0.45(-2.04%)
May 29, 2014 22.37 22.48 22.01 22.03 1,430,772 -0.27(-1.21%)
May 28, 2014 22.23 22.39 22.10 22.30 1,631,008 +0.11(+0.50%)
May 27, 2014 22.59 22.65 22.13 22.19 1,287,620 -0.26(-1.16%)
May 23, 2014 22.65 22.45 22.45 22.45 951,100 -0.36(-1.60%)
May 22, 2014 22.73 22.92 22.55 22.82 737,477 +0.34(+1.49%)
May 21, 2014 22.60 22.71 22.44 22.48 990,908 -0.09(-0.40%)
May 20, 2014 22.98 23.16 22.31 22.57 2,017,601 -0.48(-2.08%)
May 19, 2014 23.41 23.43 22.96 23.05 1,545,418 -0.51(-2.16%)
May 16, 2014 23.60 23.67 23.39 23.56 989,505 +0.15(+0.64%)
May 15, 2014 23.47 23.52 23.25 23.41 891,662 -0.21(-0.89%)
May 14, 2014 23.54 23.77 23.46 23.62 1,141,237 +0.10(+0.43%)
May 13, 2014 23.53 23.75 23.43 23.52 1,429,377 -0.16(-0.68%)
May 12, 2014 23.45 23.68 23.44 23.68 1,170,023 +0.23(+0.98%)
May 09, 2014 23.32 23.48 23.07 23.45 1,220,308 +0.20(+0.86%)
May 08, 2014 23.29 23.52 23.20 23.25 898,448 -0.16(-0.68%)
May 07, 2014 23.18 23.42 23.00 23.41 1,023,078 +0.16(+0.69%)
May 06, 2014 22.99 23.30 22.92 23.25 950,615 +0.36(+1.57%)
May 05, 2014 22.69 23.19 22.62 22.89 1,290,250 -0.06(-0.26%)
May 02, 2014 22.59 22.95 22.29 22.95 1,545,070 +0.27(+1.19%)
May 01, 2014 22.63 22.77 22.44 22.68 942,008 +0.08(+0.35%)
Apr 30, 2014 22.41 22.62 22.19 22.60 1,572,201 +0.19(+0.85%)
Apr 29, 2014 22.31 22.86 22.26 22.41 2,159,171 +0.43(+1.96%)
Apr 28, 2014 21.70 22.04 21.56 21.98 1,595,620 +0.20(+0.92%)
Apr 25, 2014 21.72 21.84 21.48 21.78 1,473,891 -0.21(-0.95%)
Apr 24, 2014 21.91 21.99 21.52 21.99 1,280,416 +0.06(+0.27%)
Apr 23, 2014 21.78 21.95 21.56 21.93 1,135,884 -0.04(-0.18%)
Apr 22, 2014 22.05 22.25 21.86 21.97 1,195,949 -0.11(-0.50%)
Apr 21, 2014 21.95 22.25 21.81 22.08 980,833 +0.07(+0.32%)
Apr 17, 2014 21.81 22.01 22.01 22.01 1,030,900 +0.15(+0.69%)
Apr 16, 2014 21.54 21.92 21.53 21.86 1,671,503 +0.30(+1.39%)
Apr 15, 2014 21.89 21.91 21.11 21.56 2,353,244 -0.66(-2.97%)
Apr 14, 2014 21.90 22.24 21.71 22.22 2,879,555 +0.27(+1.23%)
Apr 11, 2014 21.31 22.12 21.29 21.95 2,307,547 +0.35(+1.62%)
Apr 10, 2014 21.65 21.87 21.47 21.60 2,276,591 -0.01(-0.05%)
Apr 09, 2014 21.10 21.80 21.01 21.61 2,263,025 +0.33(+1.55%)
Apr 08, 2014 21.22 21.50 20.88 21.28 3,332,464 +0.33(+1.58%)
Apr 07, 2014 20.64 21.07 20.53 20.95 1,749,709 +0.44(+2.15%)
Apr 04, 2014 20.65 20.92 20.46 20.51 1,433,586 +0.28(+1.38%)
Apr 03, 2014 20.45 20.46 20.11 20.23 1,292,897 -0.19(-0.93%)
Apr 02, 2014 20.00 20.45 20.00 20.42 1,180,018 +0.38(+1.90%)
Apr 01, 2014 20.05 20.24 19.94 20.04 1,661,886 +0.06(+0.30%)
Mar 31, 2014 19.94 20.12 19.78 19.98 1,661,088 -0.05(-0.25%)
Mar 28, 2014 20.39 20.88 19.98 20.03 1,683,417 -0.45(-2.20%)
Mar 27, 2014 19.69 20.50 19.64 20.48 2,126,037 +1.18(+6.11%)
Mar 26, 2014 19.26 19.54 19.21 19.30 1,246,957 +0.14(+0.73%)
Mar 25, 2014 18.98 19.16 18.91 19.16 1,530,424 +0.19(+1.00%)
Mar 24, 2014 18.99 19.02 18.81 18.97 1,174,176 +0.10(+0.53%)
Mar 21, 2014 18.70 19.14 18.70 18.87 2,377,572 +0.05(+0.27%)
Mar 20, 2014 18.60 18.95 18.47 18.82 1,239,272 +0.17(+0.91%)
Mar 19, 2014 18.87 19.00 18.61 18.65 1,443,268 -0.32(-1.69%)
Mar 18, 2014 18.62 19.02 18.62 18.97 1,917,440 +0.28(+1.50%)
Mar 17, 2014 18.68 18.82 18.60 18.69 845,757 +0.03(+0.16%)
Mar 14, 2014 18.31 18.78 18.27 18.66 1,361,437 +0.30(+1.63%)
Mar 13, 2014 18.71 18.72 18.22 18.36 2,153,332 -0.19(-1.02%)
Mar 12, 2014 18.35 18.58 18.30 18.55 1,012,529 +0.03(+0.16%)
Mar 11, 2014 18.78 18.87 18.40 18.52 916,931 -0.10(-0.54%)
Mar 10, 2014 18.68 18.68 18.45 18.62 1,635,846 -0.09(-0.48%)
Mar 07, 2014 18.92 19.11 18.62 18.71 1,595,437 -0.30(-1.58%)
Mar 06, 2014 19.33 19.38 18.97 19.01 1,698,283 -0.33(-1.71%)
Mar 05, 2014 18.40 19.44 18.24 19.34 3,598,389 +0.98(+5.34%)
Mar 04, 2014 18.22 18.45 18.09 18.36 1,521,247 +0.38(+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.