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 31, 2017	11.87	11.87	11.68	11.79	1,573,007	-0.01(-0.08%)
Jul 28, 2017	11.71	11.82	11.55	11.80	1,943,919	+0.07(+0.60%)
Jul 27, 2017	11.92	11.93	11.71	11.73	1,217,761	-0.15(-1.26%)
Jul 26, 2017	11.66	11.91	11.63	11.88	3,576,459	+0.19(+1.63%)
Jul 25, 2017	11.63	11.71	11.48	11.69	1,625,829	+0.14(+1.21%)
Jul 24, 2017	11.65	11.65	11.48	11.55	2,048,417	-0.10(-0.86%)
Jul 21, 2017	11.94	11.97	11.63	11.65	1,776,709	-0.23(-1.94%)
Jul 20, 2017	11.96	11.96	11.82	11.88	1,617,324	+0.09(+0.76%)
Jul 19, 2017	11.93	11.95	11.75	11.79	1,587,823	-0.08(-0.67%)
Jul 18, 2017	12.15	12.15	11.86	11.87	1,876,704	-0.16(-1.33%)
Jul 17, 2017	12.09	12.14	12.01	12.03	1,423,783	-0.09(-0.74%)
Jul 14, 2017	12.04	12.16	12.04	12.12	1,304,068	+0.14(+1.17%)
Jul 13, 2017	11.92	12.01	11.90	11.98	1,883,836	+0.10(+0.84%)
Jul 12, 2017	11.74	11.89	11.65	11.88	1,796,570	+0.44(+3.85%)
Jul 11, 2017	11.44	11.52	11.36	11.44	1,726,356	+0.00(+0.00%)
Jul 10, 2017	11.43	11.48	11.35	11.44	1,778,069	+0.09(+0.79%)
Jul 07, 2017	11.60	11.61	11.24	11.35	2,735,597	-0.12(-1.05%)
Jul 06, 2017	11.74	11.76	11.43	11.47	1,724,619	-0.40(-3.37%)
Jul 05, 2017	11.76	11.95	11.59	11.87	1,349,891	+0.04(+0.34%)

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.