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

4.570 +0.100 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.89 22.51 22.51 22.51 674,608 -0.39(-1.68%)
Dec 30, 2014 23.01 23.08 22.76 22.90 742,225 +0.19(+0.85%)
Dec 29, 2014 22.48 22.94 22.48 22.70 582,038 +0.14(+0.64%)
Dec 26, 2014 22.63 22.84 22.50 22.56 481,557 -0.06(-0.26%)
Dec 24, 2014 22.69 22.62 22.62 22.62 476,603 -0.01(-0.04%)
Dec 23, 2014 22.80 22.85 22.25 22.63 983,008 -0.18(-0.80%)
Dec 22, 2014 22.81 23.13 22.69 22.81 1,929,210 +0.01(+0.04%)
Dec 19, 2014 22.88 23.31 22.69 22.80 2,754,783 +0.81(+3.68%)
Dec 18, 2014 22.25 22.42 21.89 21.99 1,918,694 +0.09(+0.40%)
Dec 17, 2014 21.43 22.51 21.36 21.90 2,304,082 +1.37(+6.67%)
Dec 16, 2014 20.12 20.82 19.85 20.54 2,307,734 +0.08(+0.38%)
Dec 15, 2014 21.17 21.22 20.14 20.46 2,257,937 -0.75(-3.55%)
Dec 12, 2014 21.80 21.83 21.19 21.21 1,282,937 -0.52(-2.40%)
Dec 11, 2014 22.07 22.07 21.64 21.73 1,418,102 -0.43(-1.96%)
Dec 10, 2014 22.68 22.68 22.13 22.16 1,284,125 -0.44(-1.96%)
Dec 09, 2014 23.22 23.24 22.53 22.61 1,883,479 -0.19(-0.85%)
Dec 08, 2014 23.59 23.63 22.71 22.80 1,461,426 -0.36(-1.54%)
Dec 05, 2014 23.45 23.51 23.06 23.16 1,475,369 -0.41(-1.76%)
Dec 04, 2014 23.74 23.81 23.35 23.57 1,237,783 -0.74(-3.05%)
Dec 03, 2014 24.35 24.62 24.16 24.32 1,728,050 +0.43(+1.82%)
Dec 02, 2014 24.38 24.42 23.78 23.88 2,420,523 -0.80(-3.24%)
Dec 01, 2014 24.52 24.80 24.32 24.68 1,833,969 -0.40(-1.58%)
Nov 28, 2014 25.02 25.24 24.85 25.08 833,182 -0.51(-2.00%)
Nov 26, 2014 25.36 25.59 25.59 25.59 1,051,016 +0.40(+1.57%)
Nov 25, 2014 25.97 26.00 25.16 25.19 1,131,604 -0.20(-0.80%)
Nov 24, 2014 25.63 25.84 25.21 25.39 1,248,630 -0.82(-3.13%)
Nov 21, 2014 25.50 26.33 25.29 26.21 2,486,824 +0.74(+2.91%)
Nov 20, 2014 25.33 25.79 25.00 25.47 1,705,879 +0.02(+0.08%)
Nov 19, 2014 24.81 25.47 24.73 25.45 1,954,185 +1.06(+4.35%)
Nov 18, 2014 24.12 24.46 23.96 24.39 1,208,079 +0.40(+1.69%)
Nov 17, 2014 24.24 24.27 23.83 23.99 1,046,268 -0.14(-0.60%)
Nov 14, 2014 23.41 24.16 23.39 24.13 1,164,780 +0.31(+1.29%)
Nov 13, 2014 24.30 24.37 23.56 23.82 1,104,818 -0.42(-1.75%)
Nov 12, 2014 24.42 24.77 24.20 24.25 682,545 +0.02(+0.08%)
Nov 11, 2014 24.17 24.27 23.97 24.23 1,144,984 -0.06(-0.24%)
Nov 10, 2014 24.74 24.77 24.23 24.29 916,439 -0.21(-0.87%)
Nov 07, 2014 24.51 24.70 24.28 24.50 1,373,143 +0.16(+0.67%)
Nov 06, 2014 24.26 24.64 24.08 24.33 1,407,470 -0.52(-2.09%)
Nov 05, 2014 24.87 25.04 24.66 24.85 1,355,587 -0.08(-0.31%)
Nov 04, 2014 24.51 25.19 24.39 24.93 1,249,755 +0.58(+2.38%)
Nov 03, 2014 24.58 24.82 24.17 24.35 2,356,457 -0.76(-3.03%)
Oct 31, 2014 24.58 25.12 24.40 25.12 1,894,792 +0.59(+2.40%)
Oct 30, 2014 23.95 24.56 23.91 24.53 2,487,736 +1.08(+4.61%)
Oct 29, 2014 23.75 23.85 23.19 23.45 1,990,605 +0.43(+1.89%)
Oct 28, 2014 22.35 23.16 22.32 23.01 2,135,500 +1.05(+4.78%)
Oct 27, 2014 21.28 22.26 22.51 21.96 2,893,163 -0.55(-2.44%)
Oct 24, 2014 22.09 23.07 22.04 22.51 2,508,037 +0.50(+2.28%)
Oct 23, 2014 22.06 22.29 21.75 22.01 2,340,058 -0.70(-3.10%)
Oct 22, 2014 22.72 22.98 22.43 22.71 1,602,884 +0.37(+1.64%)
Oct 21, 2014 22.41 23.14 22.16 22.35 1,956,747 -0.94(-4.06%)
Oct 20, 2014 23.45 23.58 23.15 23.29 1,242,918 -0.45(-1.91%)
Oct 17, 2014 23.38 23.90 23.15 23.75 1,541,761 +0.66(+2.84%)
Oct 16, 2014 23.06 23.65 23.01 23.09 2,225,299 -0.98(-4.08%)
Oct 15, 2014 24.12 24.32 23.26 24.07 1,873,505 -0.66(-2.65%)
Oct 14, 2014 24.66 24.88 24.52 24.73 1,251,921 -0.05(-0.19%)
Oct 13, 2014 24.84 25.43 24.53 24.78 1,461,892 +0.58(+2.39%)
Oct 10, 2014 24.76 24.88 24.19 24.20 1,156,228 -0.72(-2.90%)
Oct 09, 2014 24.93 25.19 24.80 24.92 2,958,486 +0.37(+1.49%)
Oct 08, 2014 24.79 24.97 24.00 24.56 2,236,656 +0.29(+1.19%)
Oct 07, 2014 24.58 24.72 24.20 24.27 1,808,042 +0.25(+1.04%)
Oct 06, 2014 24.70 24.72 23.78 24.02 1,816,711 +0.77(+3.32%)
Oct 03, 2014 22.80 23.47 22.70 23.24 1,534,252 +0.29(+1.26%)
Oct 02, 2014 22.69 23.22 22.47 22.96 1,620,714 +0.28(+1.23%)
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.