Indicators

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

3.870 +0.090 (+2.38%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.58	15.82	15.55	15.71	2,242,797	+0.13(+0.85%)
Jan 28, 2011	16.06	16.06	15.42	15.58	1,596,335	-0.40(-2.48%)
Jan 27, 2011	16.52	16.60	15.91	15.97	1,492,326	-0.52(-3.15%)
Jan 26, 2011	16.39	16.69	16.24	16.49	1,406,229	+0.19(+1.16%)
Jan 25, 2011	16.39	16.40	16.08	16.30	618,352	-0.06(-0.35%)
Jan 24, 2011	16.21	16.41	16.16	16.36	589,885	+0.29(+1.82%)
Jan 21, 2011	16.65	16.66	16.00	16.07	1,032,198	-0.50(-3.02%)
Jan 20, 2011	16.67	16.75	16.43	16.57	1,683,443	-0.03(-0.17%)
Jan 19, 2011	16.77	16.89	16.52	16.59	1,374,862	-0.08(-0.45%)
Jan 18, 2011	16.26	16.85	16.24	16.67	1,634,268	+0.67(+4.19%)
Jan 14, 2011	16.10	16.15	15.90	16.00	1,137,666	-0.36(-2.19%)
Jan 13, 2011	16.43	16.53	16.27	16.36	941,741	-0.19(-1.14%)
Jan 12, 2011	16.54	16.67	16.42	16.55	1,900,456	+0.01(+0.06%)
Jan 11, 2011	16.28	16.56	16.21	16.54	1,301,202	+0.42(+2.57%)
Jan 10, 2011	16.08	16.20	15.98	16.12	1,061,778	-0.04(-0.23%)
Jan 07, 2011	16.21	16.40	15.99	16.16	1,353,456	+0.06(+0.35%)
Jan 06, 2011	16.01	16.24	15.93	16.10	2,797,125	+0.03(+0.18%)
Jan 05, 2011	15.58	16.13	15.58	16.08	2,593,862	-0.02(-0.12%)
Jan 04, 2011	15.83	16.09	15.76	16.09	1,506,325	+0.06(+0.35%)

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.