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 (%)
May 28, 2010 12.30 12.42 12.03 12.30 1,287,995 -0.09(-0.76%)
May 27, 2010 12.09 12.42 12.07 12.40 1,453,050 +0.29(+2.43%)
May 26, 2010 11.68 12.19 11.68 12.10 3,069,100 +0.57(+4.93%)
May 25, 2010 11.25 11.54 11.06 11.53 1,189,321 -0.18(-1.54%)
May 24, 2010 11.78 12.17 11.64 11.71 946,912 -0.03(-0.24%)
May 21, 2010 11.13 11.82 11.13 11.74 1,348,950 +0.34(+3.00%)
May 20, 2010 11.45 11.57 11.01 11.40 1,971,009 -0.49(-4.15%)
May 19, 2010 12.16 12.34 11.70 11.90 1,560,860 -0.28(-2.34%)
May 18, 2010 12.43 12.69 12.10 12.18 1,247,431 +0.08(+0.63%)
May 17, 2010 12.12 12.19 11.78 12.10 889,750 -0.02(-0.16%)
May 14, 2010 12.12 12.29 11.92 12.12 703,243 -0.26(-2.07%)
May 13, 2010 12.44 12.61 12.09 12.38 1,003,056 +0.47(+3.98%)
May 12, 2010 12.05 12.18 11.79 11.90 647,720 -0.10(-0.87%)
May 11, 2010 12.27 12.31 11.88 12.01 1,629,586 -0.04(-0.31%)
May 10, 2010 11.92 12.12 11.87 12.05 1,350,191 +0.87(+7.81%)
May 07, 2010 11.02 11.47 10.77 11.17 2,689,215 +0.08(+0.68%)
May 06, 2010 11.02 11.69 10.67 11.10 1,370 -0.55(-4.72%)
May 05, 2010 11.64 11.99 11.46 11.65 1,962,743 -0.32(-2.69%)
May 04, 2010 12.46 12.49 11.88 11.97 1,516,785 -0.63(-4.97%)
May 03, 2010 12.65 12.72 12.48 12.60 792,392 -0.07(-0.52%)
Apr 30, 2010 12.48 12.76 12.38 12.66 881,976 +0.13(+1.06%)
Apr 29, 2010 12.45 12.68 12.35 12.53 827,803 +0.37(+3.04%)
Apr 28, 2010 12.27 12.41 12.09 12.16 1,227,177 -0.05(-0.39%)
Apr 27, 2010 12.81 12.85 12.17 12.21 1,321,252 -0.67(-5.23%)
Apr 26, 2010 13.02 13.09 12.83 12.88 818,524 +0.05(+0.37%)
Apr 23, 2010 12.71 12.98 12.71 12.83 610,903 -0.01(-0.07%)
Apr 22, 2010 12.85 12.85 12.61 12.84 1,257,735 -0.06(-0.44%)
Apr 21, 2010 13.15 13.22 12.71 12.90 587,256 -0.17(-1.31%)
Apr 20, 2010 13.02 13.12 12.95 13.07 862,031 +0.08(+0.58%)
Apr 19, 2010 12.89 13.07 12.87 13.00 1,018,033 +0.04(+0.29%)
Apr 16, 2010 13.01 13.10 12.67 12.96 1,036,812 -0.04(-0.29%)
Apr 15, 2010 13.19 13.25 12.94 13.00 878,492 -0.03(-0.22%)
Apr 14, 2010 13.17 13.19 12.89 13.02 548,476 -0.02(-0.14%)
Apr 13, 2010 13.14 13.14 12.82 13.04 530,208 -0.06(-0.44%)
Apr 12, 2010 13.06 13.14 12.90 13.10 917,001 +0.09(+0.66%)
Apr 09, 2010 13.14 13.27 12.81 13.01 1,362,349 -0.05(-0.36%)
Apr 08, 2010 13.19 13.22 12.93 13.06 1,298,746 -0.01(-0.11%)
Apr 07, 2010 12.89 13.09 12.70 13.08 29,904,132 +0.20(+1.57%)
Apr 06, 2010 12.87 12.99 12.74 12.87 932,832 +0.10(+0.78%)
Apr 05, 2010 13.09 13.09 12.72 12.78 1,046,543 -0.18(-1.41%)
Apr 01, 2010 13.07 12.96 12.96 12.96 6,736,821 -0.07(-0.55%)
Mar 31, 2010 12.73 13.13 12.68 13.03 1,981,686 +0.38(+3.04%)
Mar 30, 2010 12.39 12.76 12.37 12.64 1,572,062 +0.36(+2.91%)
Mar 29, 2010 11.88 12.31 11.87 12.29 1,034,930 +0.57(+4.84%)
Mar 26, 2010 11.71 11.79 11.63 11.72 755,113 +0.01(+0.08%)
Mar 25, 2010 11.89 11.90 11.66 11.71 1,131,263 -0.12(-0.98%)
Mar 24, 2010 11.90 12.04 11.80 11.83 2,303,709 -0.27(-2.25%)
Mar 23, 2010 11.93 12.19 11.82 12.10 1,157,796 +0.29(+2.43%)
Mar 22, 2010 11.63 11.83 11.52 11.81 976,244 +0.12(+1.01%)
Mar 19, 2010 11.86 11.90 11.65 11.69 1,138,706 -0.18(-1.54%)
Mar 18, 2010 11.99 11.99 11.77 11.88 806,116 -0.11(-0.93%)
Mar 17, 2010 12.00 12.09 11.95 11.99 717,592 +0.11(+0.94%)
Mar 16, 2010 11.84 11.93 11.72 11.88 554,860 +0.03(+0.26%)
Mar 15, 2010 11.80 11.87 11.78 11.85 307,892 -0.08(-0.66%)
Mar 12, 2010 12.00 12.04 11.90 11.92 373,552 -0.06(-0.53%)
Mar 11, 2010 11.94 11.99 11.91 11.99 310,890 -0.06(-0.49%)
Mar 10, 2010 11.99 12.20 11.96 12.05 659,753 +0.10(+0.81%)
Mar 09, 2010 11.76 12.09 11.76 11.95 954,101 +0.13(+1.06%)
Mar 08, 2010 12.09 12.09 11.79 11.82 806,002 -0.25(-2.06%)
Mar 05, 2010 12.08 12.16 11.91 12.07 830,995 +0.17(+1.43%)
Mar 04, 2010 12.10 12.15 11.84 11.90 672,910 -0.12(-0.99%)
Mar 03, 2010 11.91 12.31 11.82 12.02 2,067,014 +0.23(+1.95%)
Mar 02, 2010 11.92 11.95 11.73 11.79 852,859 -0.08(-0.68%)
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.