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 29, 2015 19.56 19.72 19.35 19.52 1,644,618 -0.15(-0.79%)
May 28, 2015 19.50 19.68 19.38 19.67 1,012,162 -0.19(-0.97%)
May 27, 2015 19.29 19.90 19.24 19.86 1,158,992 +0.37(+1.88%)
May 26, 2015 19.98 19.98 19.49 19.50 1,341,971 -0.45(-2.28%)
May 22, 2015 20.50 19.95 19.95 19.95 1,311,916 -0.54(-2.64%)
May 21, 2015 20.70 20.73 20.35 20.49 1,214,402 -0.43(-2.08%)
May 20, 2015 20.81 21.08 20.68 20.93 721,849 +0.07(+0.32%)
May 19, 2015 20.66 20.88 20.55 20.86 954,110 +0.05(+0.23%)
May 18, 2015 21.03 21.03 20.69 20.81 664,647 -0.22(-1.06%)
May 15, 2015 20.82 21.20 20.57 21.03 937,388 +0.12(+0.55%)
May 14, 2015 20.67 20.95 20.63 20.92 1,101,535 +0.65(+3.19%)
May 13, 2015 20.62 20.67 20.21 20.27 780,474 -0.35(-1.69%)
May 12, 2015 20.62 20.74 20.49 20.62 918,497 +0.08(+0.38%)
May 11, 2015 20.96 20.97 20.53 20.54 650,251 -0.39(-1.85%)
May 08, 2015 20.62 20.96 20.41 20.93 1,411,899 +0.59(+2.90%)
May 07, 2015 20.41 20.41 20.08 20.34 1,100,397 +0.09(+0.43%)
May 06, 2015 20.42 20.49 20.16 20.25 1,163,467 -0.08(-0.38%)
May 05, 2015 20.27 20.60 20.25 20.33 1,675,899 +0.00(+0.00%)
May 04, 2015 20.74 20.78 20.26 20.33 1,632,260 -0.39(-1.86%)
May 01, 2015 20.90 20.90 20.48 20.71 741,776 -0.02(-0.09%)
Apr 30, 2015 21.06 21.14 20.67 20.73 1,838,906 -0.62(-2.89%)
Apr 29, 2015 20.87 21.39 20.83 21.35 3,379,820 +1.70(+8.65%)
Apr 28, 2015 20.01 20.11 19.61 19.65 1,138,845 -0.29(-1.45%)
Apr 27, 2015 20.05 20.20 19.92 19.94 768,763 -0.03(-0.15%)
Apr 24, 2015 20.25 20.31 19.78 19.97 1,417,589 -0.18(-0.91%)
Apr 23, 2015 19.60 20.30 19.60 20.15 816,948 +0.39(+1.95%)
Apr 22, 2015 19.71 19.84 19.56 19.77 1,149,709 +0.06(+0.29%)
Apr 21, 2015 19.71 19.85 19.65 19.71 854,326 +0.07(+0.34%)
Apr 20, 2015 19.59 19.82 19.56 19.64 1,038,181 -0.05(-0.24%)
Apr 17, 2015 19.75 19.91 19.51 19.69 1,041,575 -0.46(-2.30%)
Apr 16, 2015 19.88 20.31 19.77 20.15 834,064 +0.15(+0.77%)
Apr 15, 2015 19.87 20.12 19.82 20.00 1,007,670 +0.20(+1.02%)
Apr 14, 2015 19.65 19.83 19.54 19.80 1,451,829 +0.22(+1.13%)
Apr 13, 2015 19.69 19.96 19.52 19.57 1,124,943 -0.51(-2.55%)
Apr 10, 2015 20.28 20.34 19.88 20.09 1,215,029 -0.40(-1.93%)
Apr 09, 2015 20.75 20.89 20.41 20.48 1,545,080 -0.01(-0.05%)
Apr 08, 2015 20.43 20.56 20.19 20.49 2,029,484 +0.60(+3.01%)
Apr 07, 2015 20.00 20.06 19.87 19.89 842,252 -0.07(-0.34%)
Apr 06, 2015 19.92 20.29 19.88 19.96 1,525,129 +0.31(+1.57%)
Apr 02, 2015 19.55 19.65 19.65 19.65 1,159,279 +0.37(+1.90%)
Apr 01, 2015 19.51 19.77 19.17 19.28 1,700,010 +0.18(+0.96%)
Mar 31, 2015 19.01 19.16 18.85 19.10 1,330,852 +0.26(+1.38%)
Mar 30, 2015 18.39 18.91 18.39 18.84 1,434,295 -0.04(-0.20%)
Mar 27, 2015 18.78 19.15 18.77 18.88 1,343,701 -0.15(-0.81%)
Mar 26, 2015 19.14 19.18 18.73 19.03 1,399,900 -0.15(-0.81%)
Mar 25, 2015 19.62 19.77 19.18 19.19 1,242,038 -0.14(-0.70%)
Mar 24, 2015 19.65 19.69 19.28 19.32 1,595,971 +0.06(+0.30%)
Mar 23, 2015 19.29 19.46 19.23 19.27 1,394,123 +0.14(+0.71%)
Mar 20, 2015 19.22 19.48 19.12 19.13 1,424,112 +0.42(+2.22%)
Mar 19, 2015 18.90 18.99 18.57 18.71 1,258,356 -0.45(-2.37%)
Mar 18, 2015 18.77 19.36 18.57 19.17 1,490,150 +0.41(+2.16%)
Mar 17, 2015 18.34 18.82 18.25 18.76 1,231,055 +0.18(+0.99%)
Mar 16, 2015 18.81 18.94 18.56 18.58 1,015,881 +0.06(+0.31%)
Mar 13, 2015 18.47 18.63 18.15 18.52 1,589,502 -0.67(-3.47%)
Mar 12, 2015 19.52 19.58 19.15 19.19 878,478 +0.07(+0.35%)
Mar 11, 2015 19.12 19.22 18.78 19.12 1,840,644 -0.28(-1.44%)
Mar 10, 2015 19.55 19.65 19.34 19.40 1,383,740 -0.08(-0.40%)
Mar 09, 2015 19.76 19.84 19.48 19.48 1,065,536 -0.47(-2.37%)
Mar 06, 2015 20.02 20.09 19.84 19.95 1,257,126 -0.43(-2.13%)
Mar 05, 2015 20.38 20.49 20.26 20.39 841,014 -0.02(-0.09%)
Mar 04, 2015 20.65 21.29 20.10 20.40 1,564,180 -0.89(-4.17%)
Mar 03, 2015 21.38 21.52 21.24 21.29 1,172,884 -0.09(-0.41%)
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.