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 30, 2015	23.00	23.17	22.79	22.92	1,098,975	-0.41(-1.74%)
Jan 29, 2015	23.37	23.60	23.13	23.33	860,227	+0.05(+0.21%)
Jan 28, 2015	23.36	23.80	23.17	23.28	1,014,291	-0.08(-0.33%)
Jan 27, 2015	22.81	23.50	22.81	23.36	896,991	+0.37(+1.60%)
Jan 26, 2015	23.11	23.17	22.87	22.99	994,402	-0.05(-0.21%)
Jan 23, 2015	23.06	23.24	22.88	23.04	659,116	-0.46(-1.97%)
Jan 22, 2015	23.62	23.66	23.08	23.50	846,368	+0.38(+1.63%)
Jan 21, 2015	22.69	23.18	22.63	23.12	927,059	+0.46(+2.05%)
Jan 20, 2015	23.11	23.21	22.29	22.66	1,562,193	-0.85(-3.62%)
Jan 16, 2015	23.08	23.51	23.05	23.51	1,515,267	+0.76(+3.36%)
Jan 15, 2015	23.03	23.20	22.70	22.75	1,289,263	-0.10(-0.42%)
Jan 14, 2015	22.75	23.11	22.49	22.84	1,108,726	+0.57(+2.56%)
Jan 13, 2015	22.51	22.84	22.07	22.27	941,164	-0.25(-1.12%)
Jan 12, 2015	22.23	22.68	22.18	22.52	762,324	-0.07(-0.30%)
Jan 09, 2015	22.64	22.80	22.36	22.59	1,243,057	-0.14(-0.60%)
Jan 08, 2015	22.67	23.06	22.59	22.73	1,363,273	-0.23(-1.01%)
Jan 07, 2015	22.51	23.05	22.44	22.96	1,501,619	+1.14(+5.23%)
Jan 06, 2015	22.17	22.20	21.69	21.82	1,181,839	+0.18(+0.85%)
Jan 05, 2015	22.00	22.02	21.59	21.64	1,247,074	-0.53(-2.40%)

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.