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 (%)
Jul 29, 2016	16.18	16.76	16.13	16.68	2,653,086	+1.25(+8.10%)
Jul 28, 2016	15.46	15.47	15.22	15.43	1,124,158	-0.07(-0.45%)
Jul 27, 2016	15.51	15.67	15.40	15.50	1,782,373	-0.14(-0.90%)
Jul 26, 2016	15.60	15.79	15.60	15.64	945,917	-0.01(-0.06%)
Jul 25, 2016	15.44	15.78	15.44	15.65	994,484	-0.17(-1.07%)
Jul 22, 2016	15.79	15.88	15.60	15.82	1,302,530	+0.41(+2.66%)
Jul 21, 2016	15.53	15.53	15.28	15.41	2,397,211	-0.17(-1.09%)
Jul 20, 2016	15.57	15.77	15.45	15.58	1,053,001	+0.04(+0.26%)
Jul 19, 2016	15.36	15.57	15.36	15.54	1,085,248	-0.03(-0.19%)
Jul 18, 2016	15.28	15.61	15.28	15.57	949,086	+0.12(+0.78%)
Jul 15, 2016	15.58	15.62	15.41	15.45	2,161,373	-0.19(-1.21%)
Jul 14, 2016	15.55	15.82	15.51	15.64	2,208,280	+0.26(+1.69%)
Jul 13, 2016	15.22	15.49	15.12	15.38	1,684,381	+0.07(+0.47%)
Jul 12, 2016	15.34	15.45	15.25	15.31	1,520,296	+0.25(+1.64%)
Jul 11, 2016	14.90	15.10	14.88	15.06	1,430,141	+0.22(+1.46%)
Jul 08, 2016	14.69	14.85	14.33	14.84	1,268,072	+0.51(+3.58%)
Jul 07, 2016	14.36	14.55	14.31	14.33	1,868,761	-0.03(-0.21%)
Jul 06, 2016	14.20	14.37	13.99	14.36	2,038,112	+0.09(+0.62%)
Jul 05, 2016	14.54	14.55	14.19	14.27	2,201,479	-0.11(-0.76%)

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.