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 (%)
Sep 29, 2017	14.41	14.51	14.30	14.41	973,638	+0.12(+0.84%)
Sep 28, 2017	14.17	14.35	14.17	14.29	1,135,343	-0.01(-0.07%)
Sep 27, 2017	14.40	14.41	14.10	14.30	1,006,321	-0.11(-0.76%)
Sep 26, 2017	14.45	14.54	14.28	14.41	947,383	-0.01(-0.07%)
Sep 25, 2017	14.88	14.88	14.31	14.42	1,374,722	-0.54(-3.61%)
Sep 22, 2017	14.88	15.06	14.84	14.96	1,292,684	+0.08(+0.54%)
Sep 21, 2017	14.84	14.90	14.74	14.88	1,393,192	-0.04(-0.27%)
Sep 20, 2017	14.75	14.94	14.69	14.92	1,454,451	+0.21(+1.43%)
Sep 19, 2017	14.76	14.77	14.56	14.71	1,238,055	-0.07(-0.47%)
Sep 18, 2017	14.77	14.87	14.66	14.78	1,232,228	-0.01(-0.07%)
Sep 15, 2017	14.58	14.82	14.50	14.79	1,858,835	+0.26(+1.79%)
Sep 14, 2017	14.57	14.60	14.41	14.53	1,492,250	+0.16(+1.11%)
Sep 13, 2017	14.13	14.41	14.08	14.37	2,518,082	+0.23(+1.63%)
Sep 12, 2017	14.20	14.34	14.04	14.14	1,838,880	-0.10(-0.70%)
Sep 11, 2017	14.34	14.35	14.15	14.24	1,597,573	+0.15(+1.06%)
Sep 08, 2017	14.34	14.34	13.97	14.09	1,899,506	-0.26(-1.81%)
Sep 07, 2017	14.46	14.53	14.27	14.35	1,740,116	-0.06(-0.42%)
Sep 06, 2017	14.30	14.44	14.24	14.41	1,373,983	+0.24(+1.69%)
Sep 05, 2017	14.26	14.33	14.00	14.17	2,361,296	+0.40(+2.90%)

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.