Indicators

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

3.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.79	16.87	16.60	16.80	1,380,358	+0.14(+0.85%)
Feb 25, 2011	16.69	16.91	16.45	16.66	1,270,984	-0.10(-0.62%)
Feb 24, 2011	16.39	16.96	16.35	16.76	1,783,537	+0.21(+1.25%)
Feb 23, 2011	16.80	16.96	16.41	16.56	3,307,626	-0.35(-2.07%)
Feb 22, 2011	17.01	17.33	16.82	16.91	2,336,953	-0.25(-1.48%)
Feb 18, 2011	16.93	17.25	16.86	17.16	2,158,247	+0.69(+4.18%)
Feb 17, 2011	16.69	16.75	16.44	16.47	1,319,632	+0.22(+1.33%)
Feb 16, 2011	15.81	16.37	15.77	16.25	1,274,910	+0.32(+2.01%)
Feb 15, 2011	15.70	15.98	15.70	15.93	1,418,958	+0.19(+1.20%)
Feb 14, 2011	15.52	15.99	15.46	15.75	1,680,450	+0.00(+0.00%)
Feb 11, 2011	15.40	15.90	15.27	15.75	1,894,998	+0.42(+2.71%)
Feb 10, 2011	15.38	15.40	15.25	15.33	1,714,239	-0.19(-1.22%)
Feb 09, 2011	15.58	15.63	15.43	15.52	1,432,750	-0.26(-1.67%)
Feb 08, 2011	15.90	16.04	15.67	15.78	1,061,873	+0.04(+0.24%)
Feb 07, 2011	15.64	16.11	15.60	15.75	1,256,678	-0.09(-0.60%)
Feb 04, 2011	15.64	15.88	15.57	15.84	1,491,683	-0.01(-0.06%)
Feb 03, 2011	15.89	15.96	15.69	15.85	668,086	-0.08(-0.47%)
Feb 02, 2011	16.09	16.18	15.74	15.92	1,217,507	-0.15(-0.94%)

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.