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 (%)
May 24, 2011	17.00	17.22	16.92	17.22	1,947,877	+0.30(+1.78%)
May 23, 2011	16.84	17.10	16.80	16.91	1,504,913	-0.39(-2.24%)
May 20, 2011	17.26	17.48	17.14	17.30	1,674,438	+0.08(+0.49%)
May 19, 2011	17.24	17.45	17.08	17.22	2,435,104	-0.06(-0.33%)
May 18, 2011	17.43	17.48	17.08	17.27	2,931,670	-0.17(-0.97%)
May 17, 2011	17.30	17.56	17.10	17.44	2,728,838	-0.09(-0.54%)
May 16, 2011	17.92	17.97	17.51	17.54	2,674,285	-0.17(-0.96%)
May 13, 2011	18.08	18.09	17.47	17.71	1,685,240	-0.09(-0.53%)
May 12, 2011	17.21	18.03	17.12	17.80	1,757,457	+0.48(+2.78%)
May 11, 2011	17.58	17.68	17.18	17.32	2,758,039	-0.43(-2.44%)
May 10, 2011	17.88	18.22	17.70	17.75	3,931,975	-1.16(-6.13%)
May 09, 2011	18.54	18.93	18.42	18.91	1,783,426	+0.47(+2.56%)
May 06, 2011	18.30	18.60	18.09	18.44	2,570,806	+0.52(+2.89%)
May 05, 2011	17.91	18.46	17.86	17.92	2,786,598	-0.11(-0.63%)
May 04, 2011	18.77	18.90	17.98	18.04	2,486,274	-0.62(-3.34%)
May 03, 2011	18.55	18.78	18.47	18.66	2,177,416	-0.08(-0.45%)

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.