Indicators

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

3.560 -0.140 (-3.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.94	20.95	20.58	20.86	1,518,343	+0.00(+0.00%)
Mar 27, 2013	20.52	20.91	20.39	20.86	1,548,879	+0.43(+2.12%)
Mar 26, 2013	20.26	20.55	20.25	20.42	1,572,779	+0.26(+1.31%)
Mar 25, 2013	20.25	20.56	20.10	20.16	1,185,060	-0.08(-0.42%)
Mar 22, 2013	20.18	20.25	20.08	20.25	975,057	+0.04(+0.19%)
Mar 21, 2013	20.28	20.41	20.20	20.21	1,444,968	-0.21(-1.02%)
Mar 20, 2013	20.41	20.48	20.25	20.41	1,331,250	+0.12(+0.60%)
Mar 19, 2013	20.41	20.49	20.10	20.29	2,059,568	+0.05(+0.23%)
Mar 18, 2013	20.51	20.51	20.22	20.25	3,022,713	-0.29(-1.42%)
Mar 15, 2013	20.18	20.78	20.08	20.54	16,577,633	-0.15(-0.73%)
Mar 14, 2013	20.68	21.04	20.60	20.69	2,409,244	+0.13(+0.64%)
Mar 13, 2013	21.03	21.15	20.54	20.56	2,786,607	-0.33(-1.58%)
Mar 12, 2013	20.40	21.12	20.39	20.89	2,880,670	+0.19(+0.91%)
Mar 11, 2013	21.52	21.53	20.66	20.70	5,182,470	-1.10(-5.06%)
Mar 08, 2013	21.51	21.92	21.49	21.80	2,320,847	+0.31(+1.45%)
Mar 07, 2013	21.18	21.79	21.15	21.49	1,584,013	+0.51(+2.43%)
Mar 06, 2013	21.26	21.26	20.84	20.98	1,262,780	-0.28(-1.33%)
Mar 05, 2013	21.25	21.38	20.92	21.26	1,479,612	+0.52(+2.50%)
Mar 04, 2013	20.34	20.80	20.31	20.75	1,466,966	+0.37(+1.81%)

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.