Indicators

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

3.730 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.83	18.94	18.58	18.90	4,088,729	+0.23(+1.21%)
Jan 30, 2012	18.58	18.73	18.47	18.67	1,995,424	-0.32(-1.69%)
Jan 27, 2012	19.03	19.15	18.97	18.99	1,478,735	-0.04(-0.20%)
Jan 26, 2012	19.21	19.27	18.97	19.03	1,708,210	-0.46(-2.37%)
Jan 25, 2012	18.94	19.50	18.89	19.49	1,407,948	+0.56(+2.94%)
Jan 24, 2012	18.96	19.01	18.74	18.93	1,330,972	-0.10(-0.55%)
Jan 23, 2012	19.08	19.16	18.91	19.04	1,168,066	-0.10(-0.54%)
Jan 20, 2012	19.06	19.17	18.85	19.14	1,108,666	+0.09(+0.50%)
Jan 19, 2012	19.07	19.21	18.96	19.05	1,258,553	+0.01(+0.05%)
Jan 18, 2012	18.38	19.13	18.33	19.04	2,060,663	+0.54(+2.91%)
Jan 17, 2012	18.91	18.96	18.46	18.50	1,113,950	-0.08(-0.41%)
Jan 13, 2012	18.40	18.63	18.33	18.58	942,891	+0.12(+0.66%)
Jan 12, 2012	18.40	18.57	18.34	18.45	2,149,861	+0.56(+3.11%)
Jan 11, 2012	18.05	18.13	17.72	17.90	2,979,581	-0.27(-1.51%)
Jan 10, 2012	18.76	18.88	18.13	18.17	2,147,653	-0.35(-1.89%)
Jan 09, 2012	18.62	18.63	18.38	18.52	2,397,456	-0.17(-0.91%)
Jan 06, 2012	18.90	18.92	18.58	18.69	738,227	-0.18(-0.95%)
Jan 05, 2012	18.85	18.95	18.67	18.87	1,323,398	-0.02(-0.10%)

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.