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

3.470 USD -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.81 21.89 21.40 21.47 1,775,807 -0.64(-2.89%)
Apr 29, 2015 21.61 22.15 21.57 22.11 3,263,846 +1.76(+8.65%)
Apr 28, 2015 20.72 20.82 20.31 20.35 1,099,767 -0.30(-1.45%)
Apr 27, 2015 20.76 20.92 20.63 20.65 742,384 -0.03(-0.15%)
Apr 24, 2015 20.97 21.03 20.48 20.68 1,368,947 -0.19(-0.91%)
Apr 23, 2015 20.30 21.02 20.30 20.87 788,916 +0.40(+1.95%)
Apr 22, 2015 20.41 20.54 20.26 20.47 1,110,259 +0.06(+0.29%)
Apr 21, 2015 20.41 20.56 20.35 20.41 825,011 +0.07(+0.34%)
Apr 20, 2015 20.29 20.52 20.25 20.34 1,002,558 -0.05(-0.25%)
Apr 17, 2015 20.45 20.62 20.20 20.39 1,005,835 -0.48(-2.30%)
Apr 16, 2015 20.59 21.03 20.47 20.87 805,445 +0.16(+0.77%)
Apr 15, 2015 20.58 20.83 20.52 20.71 973,093 +0.21(+1.02%)
Apr 14, 2015 20.35 20.54 20.23 20.50 1,402,012 +0.23(+1.13%)
Apr 13, 2015 20.39 20.67 20.22 20.27 1,086,342 -0.53(-2.55%)
Apr 10, 2015 21.00 21.06 20.59 20.80 1,173,337 -0.41(-1.93%)
Apr 09, 2015 21.49 21.63 21.14 21.21 1,492,063 -0.01(-0.05%)
Apr 08, 2015 21.16 21.29 20.91 21.22 1,959,845 +0.62(+3.01%)
Apr 07, 2015 20.71 20.77 20.58 20.60 813,352 -0.07(-0.34%)
Apr 06, 2015 20.63 21.01 20.59 20.67 1,472,796 +0.32(+1.57%)
Apr 02, 2015 20.24 20.35 20.35 20.35 1,119,500 +0.38(+1.90%)
Apr 01, 2015 20.20 20.47 19.85 19.97 1,641,677 +0.19(+0.96%)
Mar 31, 2015 19.69 19.84 19.52 19.78 1,285,186 +0.27(+1.38%)
Mar 30, 2015 19.04 19.58 19.04 19.51 1,385,079 -0.04(-0.20%)
Mar 27, 2015 19.45 19.83 19.44 19.55 1,297,594 -0.16(-0.81%)
Mar 26, 2015 19.82 19.86 19.40 19.71 1,351,865 -0.16(-0.81%)
Mar 25, 2015 20.32 20.47 19.86 19.87 1,199,419 -0.14(-0.70%)
Mar 24, 2015 20.35 20.39 19.96 20.01 1,541,208 +0.06(+0.30%)
Mar 23, 2015 19.98 20.15 19.91 19.95 1,346,286 +0.14(+0.71%)
Mar 20, 2015 19.90 20.17 19.80 19.81 1,375,246 +0.43(+2.22%)
Mar 19, 2015 19.57 19.66 19.23 19.38 1,215,177 -0.47(-2.37%)
Mar 18, 2015 19.44 20.05 19.23 19.85 1,439,018 +0.42(+2.16%)
Mar 17, 2015 18.99 19.49 18.90 19.43 1,188,813 +0.19(+0.99%)
Mar 16, 2015 19.48 19.61 19.22 19.24 981,023 +0.06(+0.31%)
Mar 13, 2015 19.13 19.29 18.80 19.18 1,534,961 -0.69(-3.47%)
Mar 12, 2015 20.21 20.28 19.83 19.87 848,335 +0.07(+0.35%)
Mar 11, 2015 19.80 19.90 19.45 19.80 1,777,485 -0.29(-1.44%)
Mar 10, 2015 20.24 20.35 20.03 20.09 1,336,259 -0.08(-0.40%)
Mar 09, 2015 20.46 20.54 20.17 20.17 1,028,974 -0.49(-2.37%)
Mar 06, 2015 20.73 20.80 20.55 20.66 1,213,990 -0.45(-2.13%)
Mar 05, 2015 21.10 21.22 20.98 21.11 812,156 -0.02(-0.09%)
Mar 04, 2015 21.38 22.05 20.81 21.13 1,510,507 -0.92(-4.17%)
Mar 03, 2015 22.14 22.28 21.99 22.05 1,132,638 -0.09(-0.41%)
Mar 02, 2015 22.34 22.42 22.03 22.14 1,008,851 -0.56(-2.47%)
Feb 27, 2015 22.79 23.03 22.43 22.70 2,535,067 -0.40(-1.73%)
Feb 26, 2015 23.06 23.24 22.91 23.10 1,099,717 -0.02(-0.09%)
Feb 25, 2015 23.02 23.18 22.86 23.12 651,271 -0.36(-1.53%)
Feb 24, 2015 22.95 23.51 22.74 23.48 639,316 +0.51(+2.22%)
Feb 23, 2015 22.99 23.06 22.70 22.97 668,883 +0.07(+0.31%)
Feb 20, 2015 22.55 22.95 22.27 22.90 1,282,703 -0.11(-0.48%)
Feb 19, 2015 22.67 23.18 22.58 23.01 957,967 -0.03(-0.13%)
Feb 18, 2015 22.89 23.06 22.69 23.04 1,126,401 +0.28(+1.23%)
Feb 17, 2015 22.50 22.85 22.39 22.76 815,336 +0.17(+0.75%)
Feb 13, 2015 22.50 22.59 22.59 22.59 841,800 -0.17(-0.75%)
Feb 12, 2015 22.40 22.80 22.35 22.76 956,178 +0.49(+2.20%)
Feb 11, 2015 22.59 22.61 22.02 22.27 1,045,408 -0.78(-3.38%)
Feb 10, 2015 22.92 23.09 22.91 23.05 862,938 -0.29(-1.24%)
Feb 09, 2015 23.09 23.42 23.03 23.34 1,249,436 +0.22(+0.95%)
Feb 06, 2015 23.33 23.36 23.01 23.12 1,588,900 -0.60(-2.53%)
Feb 05, 2015 23.57 23.89 23.54 23.72 1,429,860 +0.02(+0.08%)
Feb 04, 2015 23.60 23.85 23.59 23.70 1,514,843 -0.34(-1.41%)
Feb 03, 2015 23.99 24.10 23.77 24.04 1,219,272 +0.32(+1.35%)
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.