Indicators

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

3.780 +0.040 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.26	11.26	11.26	0	+0.15(+1.35%)
Dec 28, 2017	11.26	11.32	11.06	11.11	1,212,327	+0.00(+0.00%)
Dec 27, 2017	11.25	11.27	11.10	11.11	1,492,842	-0.01(-0.09%)
Dec 26, 2017	11.05	11.18	11.01	11.12	860,124	+0.26(+2.39%)
Dec 22, 2017	10.99	10.99	10.84	10.86	818,021	-0.07(-0.64%)
Dec 21, 2017	10.85	11.06	10.84	10.93	2,539,085	+0.12(+1.11%)
Dec 20, 2017	10.89	10.91	10.80	10.81	1,217,642	+0.02(+0.19%)
Dec 19, 2017	10.76	10.88	10.71	10.79	1,679,626	-0.11(-1.01%)
Dec 18, 2017	10.93	11.01	10.87	10.90	1,456,324	+0.04(+0.37%)
Dec 15, 2017	10.93	10.97	10.80	10.86	1,780,015	+0.00(+0.00%)
Dec 14, 2017	10.92	11.06	10.77	10.86	1,613,859	-0.33(-2.95%)
Dec 13, 2017	11.62	11.73	11.11	11.19	2,524,410	-0.15(-1.32%)
Dec 12, 2017	10.97	11.42	10.91	11.34	1,858,282	+0.16(+1.43%)
Dec 11, 2017	11.14	11.25	11.07	11.18	1,355,332	+0.02(+0.18%)
Dec 08, 2017	11.00	11.18	10.81	11.16	2,307,136	+0.26(+2.39%)
Dec 07, 2017	10.71	11.04	10.64	10.90	5,492,908	-0.54(-4.72%)
Dec 06, 2017	11.60	11.63	11.22	11.44	2,934,407	-0.18(-1.55%)
Dec 05, 2017	11.86	11.98	11.50	11.62	3,203,493	-0.23(-1.94%)
Dec 04, 2017	11.79	11.95	11.78	11.85	2,871,046	+0.02(+0.17%)

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.