Indicators

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

3.560 -0.140 (-3.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.57	19.73	19.36	19.53	1,643,572	-0.15(-0.79%)
May 28, 2015	19.51	19.69	19.39	19.68	1,011,518	-0.19(-0.97%)
May 27, 2015	19.31	19.92	19.25	19.88	1,158,255	+0.37(+1.88%)
May 26, 2015	19.99	19.99	19.50	19.51	1,341,117	-0.45(-2.28%)
May 22, 2015	20.51	19.96	19.96	19.96	1,311,082	-0.54(-2.64%)
May 21, 2015	20.72	20.75	20.36	20.50	1,213,630	-0.43(-2.08%)
May 20, 2015	20.82	21.09	20.70	20.94	721,390	+0.07(+0.32%)
May 19, 2015	20.67	20.89	20.56	20.87	953,503	+0.05(+0.23%)
May 18, 2015	21.05	21.05	20.71	20.82	664,224	-0.22(-1.06%)
May 15, 2015	20.83	21.21	20.58	21.05	936,792	+0.12(+0.55%)
May 14, 2015	20.68	20.96	20.64	20.93	1,100,835	+0.65(+3.19%)
May 13, 2015	20.63	20.68	20.22	20.28	779,977	-0.35(-1.69%)
May 12, 2015	20.63	20.76	20.50	20.63	917,913	+0.08(+0.38%)
May 11, 2015	20.97	20.99	20.54	20.55	649,838	-0.39(-1.85%)
May 08, 2015	20.63	20.98	20.43	20.94	1,411,001	+0.59(+2.90%)
May 07, 2015	20.43	20.43	20.09	20.35	1,099,698	+0.09(+0.43%)
May 06, 2015	20.44	20.50	20.18	20.26	1,162,727	-0.08(-0.38%)
May 05, 2015	20.28	20.61	20.26	20.34	1,674,833	+0.00(+0.00%)
May 04, 2015	20.76	20.79	20.27	20.34	1,631,222	-0.39(-1.86%)

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.