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 31, 2016 12.61 12.63 12.20 12.34 2,600,618 -0.19(-1.50%)
May 27, 2016 12.71 12.53 12.53 12.53 1,063,007 -0.23(-1.78%)
May 26, 2016 12.69 12.81 12.66 12.75 1,119,250 +0.13(+1.02%)
May 25, 2016 12.63 12.79 12.55 12.63 3,071,603 +0.13(+1.03%)
May 24, 2016 12.44 12.64 12.44 12.50 1,976,298 +0.19(+1.52%)
May 23, 2016 12.65 12.67 12.29 12.31 1,708,029 -0.58(-4.52%)
May 20, 2016 12.91 12.99 12.80 12.89 1,960,979 +0.21(+1.63%)
May 19, 2016 12.64 12.80 12.56 12.68 1,503,272 -0.14(-1.08%)
May 18, 2016 12.92 13.12 12.76 12.82 3,174,274 -0.29(-2.18%)
May 17, 2016 13.15 13.26 13.09 13.11 2,986,952 -0.22(-1.63%)
May 16, 2016 13.29 13.43 13.25 13.33 5,628,265 +0.04(+0.30%)
May 13, 2016 13.35 13.38 13.09 13.29 2,440,159 -0.19(-1.39%)
May 12, 2016 13.51 13.54 13.33 13.47 2,088,356 -0.05(-0.36%)
May 11, 2016 14.00 14.00 13.50 13.52 2,039,147 -0.35(-2.49%)
May 10, 2016 13.72 13.96 13.60 13.87 3,109,006 +1.01(+7.83%)
May 09, 2016 13.01 13.07 12.50 12.86 1,815,563 -0.27(-2.03%)
May 06, 2016 13.02 13.17 12.97 13.13 947,733 +0.14(+1.06%)
May 05, 2016 13.14 13.17 12.97 12.99 1,285,465 +0.01(+0.08%)
May 04, 2016 12.95 13.11 12.75 12.98 1,946,164 +0.06(+0.46%)
May 03, 2016 13.39 13.44 12.92 12.92 1,262,215 -0.70(-5.15%)
May 02, 2016 13.79 13.87 13.62 13.62 1,933,461 -0.41(-2.95%)
Apr 29, 2016 13.82 14.48 13.80 14.04 1,955,811 +0.21(+1.50%)
Apr 28, 2016 13.67 13.87 13.67 13.83 1,354,076 +0.14(+1.01%)
Apr 27, 2016 13.75 13.78 13.53 13.69 1,221,007 +0.01(+0.07%)
Apr 26, 2016 13.48 13.71 13.39 13.68 2,425,072 +0.43(+3.28%)
Apr 25, 2016 13.39 13.42 13.14 13.25 1,649,714 +0.05(+0.37%)
Apr 22, 2016 13.10 13.29 13.10 13.20 2,947,189 +0.06(+0.45%)
Apr 21, 2016 13.45 13.45 13.12 13.14 2,012,843 -0.27(-1.99%)
Apr 20, 2016 13.49 13.55 13.40 13.40 1,328,834 -0.27(-1.95%)
Apr 19, 2016 13.62 13.72 13.48 13.67 1,674,609 +0.14(+1.02%)
Apr 18, 2016 13.47 13.71 13.44 13.53 886,110 -0.21(-1.51%)
Apr 15, 2016 13.48 13.76 13.46 13.74 1,400,685 +0.11(+0.80%)
Apr 14, 2016 13.58 13.73 13.52 13.63 2,372,368 +0.03(+0.22%)
Apr 13, 2016 13.68 13.75 13.39 13.60 2,129,808 -0.03(-0.22%)
Apr 12, 2016 13.63 13.68 13.30 13.63 1,260,845 +0.01(+0.07%)
Apr 11, 2016 13.82 13.89 13.57 13.62 989,648 +0.04(+0.29%)
Apr 08, 2016 13.82 13.85 13.42 13.58 1,030,912 +0.20(+1.48%)
Apr 07, 2016 13.38 13.56 13.26 13.39 1,283,481 -0.16(-1.17%)
Apr 06, 2016 13.38 13.60 13.37 13.54 938,414 +0.03(+0.22%)
Apr 05, 2016 13.49 13.61 13.37 13.51 1,278,118 -0.11(-0.80%)
Apr 04, 2016 14.03 14.08 13.57 13.62 1,096,936 -0.65(-4.56%)
Apr 01, 2016 13.81 14.31 13.78 14.27 1,002,198 +0.24(+1.69%)
Mar 31, 2016 14.35 14.46 14.01 14.04 1,383,551 -0.29(-2.00%)
Mar 30, 2016 14.60 14.70 14.29 14.32 1,217,569 -0.23(-1.56%)
Mar 29, 2016 14.38 14.60 14.20 14.55 727,338 +0.05(+0.34%)
Mar 28, 2016 14.33 14.54 14.16 14.50 853,768 +0.53(+3.82%)
Mar 24, 2016 13.95 13.97 13.97 13.97 1,256,502 -0.15(-1.05%)
Mar 23, 2016 14.84 14.85 14.10 14.12 2,475,372 -1.02(-6.72%)
Mar 22, 2016 14.97 15.35 14.94 15.13 1,541,684 +0.14(+0.92%)
Mar 21, 2016 14.79 15.04 14.79 14.99 1,551,350 +0.27(+1.81%)
Mar 18, 2016 14.90 14.93 14.64 14.73 2,260,740 +0.06(+0.40%)
Mar 17, 2016 14.46 15.00 14.25 14.67 2,871,943 +0.73(+5.24%)
Mar 16, 2016 13.59 13.97 13.23 13.94 1,323,686 +0.27(+1.95%)
Mar 15, 2016 13.86 14.07 13.58 13.67 1,373,269 -0.53(-3.75%)
Mar 14, 2016 14.27 14.41 14.14 14.20 1,503,082 -0.26(-1.78%)
Mar 11, 2016 14.46 14.75 14.39 14.46 1,391,122 -0.11(-0.74%)
Mar 10, 2016 14.20 14.69 14.11 14.57 2,688,656 +0.35(+2.49%)
Mar 09, 2016 13.84 14.21 13.80 14.21 1,992,071 +0.51(+3.74%)
Mar 08, 2016 13.60 13.92 13.50 13.70 1,367,731 -0.09(-0.64%)
Mar 07, 2016 13.80 13.88 13.71 13.79 1,338,832 +0.14(+1.01%)
Mar 04, 2016 13.85 14.00 13.45 13.65 2,361,040 -0.07(-0.50%)
Mar 03, 2016 13.29 13.76 13.26 13.72 1,608,073 +0.48(+3.65%)
Mar 02, 2016 13.12 13.38 13.09 13.24 1,426,050 -0.04(-0.30%)
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.