Indicators

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

3.770 +0.040 (+1.07%)

Streaming Delayed Price Updated: 9:40 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.76	12.84	12.57	12.57	2,827,520	+0.32(+2.65%)
Feb 26, 2016	12.64	12.71	12.25	12.25	3,137,366	-1.21(-9.00%)
Feb 25, 2016	13.65	13.68	13.35	13.46	1,377,169	-0.12(-0.87%)
Feb 24, 2016	13.32	13.59	13.21	13.58	2,273,527	-0.16(-1.15%)
Feb 23, 2016	13.77	13.94	13.70	13.74	2,465,529	-0.12(-0.85%)
Feb 22, 2016	13.77	13.91	13.71	13.85	2,219,522	+0.70(+5.32%)
Feb 19, 2016	12.90	13.21	12.86	13.16	1,623,768	+0.15(+1.14%)
Feb 18, 2016	12.92	13.10	12.84	13.01	1,712,356	+0.00(+0.00%)
Feb 17, 2016	12.76	13.09	12.69	13.01	1,863,622	+0.35(+2.80%)
Feb 16, 2016	12.53	12.66	12.38	12.65	1,558,683	+0.13(+1.02%)
Feb 12, 2016	12.30	12.53	12.53	12.53	1,333,334	+0.31(+2.50%)
Feb 11, 2016	12.25	12.34	12.06	12.22	1,657,039	-0.35(-2.82%)
Feb 10, 2016	12.63	12.84	12.51	12.57	1,394,012	+0.15(+1.19%)
Feb 09, 2016	12.50	12.63	12.29	12.43	1,202,377	-0.32(-2.47%)
Feb 08, 2016	12.71	12.80	12.53	12.74	1,695,375	-0.08(-0.61%)
Feb 05, 2016	12.90	12.96	12.70	12.82	1,841,847	+0.13(+1.01%)
Feb 04, 2016	12.78	12.91	12.53	12.69	2,231,335	+0.28(+2.22%)
Feb 03, 2016	12.00	12.49	11.92	12.42	1,889,041	+0.68(+5.79%)
Feb 02, 2016	11.91	11.93	11.74	11.74	1,504,515	-0.33(-2.77%)

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.