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

4.570 +0.100 (+2.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.71 24.00 23.40 23.62 1,396,715 -0.75(-3.09%)
Jul 30, 2014 24.66 24.68 24.13 24.37 680,661 -0.29(-1.17%)
Jul 29, 2014 24.82 24.96 24.65 24.66 608,084 -0.30(-1.20%)
Jul 28, 2014 24.91 24.96 24.69 24.96 704,619 +0.13(+0.50%)
Jul 25, 2014 24.69 24.93 24.69 24.84 940,178 -0.22(-0.88%)
Jul 24, 2014 24.89 25.10 24.67 25.06 1,565,180 +0.26(+1.05%)
Jul 23, 2014 25.17 25.19 24.71 24.80 892,772 -0.64(-2.50%)
Jul 22, 2014 25.28 25.47 25.15 25.43 989,933 +0.37(+1.46%)
Jul 21, 2014 24.63 25.10 24.55 25.07 782,204 +0.43(+1.76%)
Jul 18, 2014 24.64 24.89 24.47 24.63 881,943 +0.77(+3.23%)
Jul 17, 2014 24.04 24.27 23.78 23.86 974,979 -0.31(-1.28%)
Jul 16, 2014 24.24 24.35 24.01 24.17 1,068,749 +0.14(+0.56%)
Jul 15, 2014 24.05 24.25 24.02 24.04 757,124 -0.23(-0.95%)
Jul 14, 2014 24.00 24.31 23.76 24.27 985,831 +0.33(+1.37%)
Jul 11, 2014 23.78 24.03 23.72 23.94 877,369 +0.13(+0.53%)
Jul 10, 2014 23.79 23.84 23.56 23.81 1,256,014 -0.06(-0.24%)
Jul 09, 2014 23.65 24.01 23.61 23.87 1,190,126 +0.35(+1.48%)
Jul 08, 2014 23.50 23.74 23.47 23.52 842,958 +0.02(+0.08%)
Jul 07, 2014 23.75 23.75 23.37 23.51 797,520 +0.14(+0.62%)
Jul 03, 2014 22.82 23.36 23.36 23.36 559,580 +0.28(+1.21%)
Jul 02, 2014 23.13 23.25 22.99 23.08 672,786 -0.12(-0.50%)
Jul 01, 2014 23.29 23.53 23.14 23.20 959,788 -0.06(-0.27%)
Jun 30, 2014 22.95 23.28 22.82 23.26 1,512,721 +0.11(+0.45%)
Jun 27, 2014 22.84 23.20 22.83 23.15 1,093,827 +0.33(+1.43%)
Jun 26, 2014 22.79 22.84 22.53 22.83 1,332,680 -0.15(-0.67%)
Jun 25, 2014 23.24 23.37 22.89 22.98 3,114,167 +0.19(+0.84%)
Jun 24, 2014 22.45 23.05 22.43 22.79 1,836,005 +0.20(+0.89%)
Jun 23, 2014 22.46 22.75 22.46 22.59 1,049,215 -0.08(-0.34%)
Jun 20, 2014 22.61 22.69 22.38 22.67 1,609,181 +0.15(+0.68%)
Jun 19, 2014 22.66 22.69 22.38 22.51 1,202,590 -0.10(-0.42%)
Jun 18, 2014 22.48 22.63 22.24 22.61 1,381,757 +0.15(+0.68%)
Jun 17, 2014 22.46 22.55 22.27 22.45 1,093,713 -0.15(-0.68%)
Jun 16, 2014 22.51 22.69 22.44 22.61 1,675,354 +0.13(+0.60%)
Jun 13, 2014 22.55 22.58 22.33 22.47 738,432 +0.11(+0.51%)
Jun 12, 2014 22.41 22.64 22.29 22.36 1,031,505 -0.15(-0.68%)
Jun 11, 2014 22.95 22.95 22.45 22.51 995,935 -0.05(-0.21%)
Jun 10, 2014 22.46 22.63 22.33 22.56 1,308,928 +0.77(+3.51%)
Jun 06, 2014 21.95 21.95 21.63 21.79 1,239,267 +0.58(+2.75%)
Jun 05, 2014 21.39 21.51 21.19 21.21 1,135,243 +0.09(+0.41%)
Jun 04, 2014 21.28 21.29 20.99 21.12 1,209,552 -0.11(-0.54%)
Jun 03, 2014 20.78 21.31 20.73 21.24 2,696,991 +0.61(+2.97%)
Jun 02, 2014 20.64 20.72 20.50 20.63 2,318,399 -0.02(-0.09%)
May 30, 2014 20.74 20.90 20.54 20.65 1,476,125 -0.43(-2.04%)
May 29, 2014 21.40 21.51 21.06 21.08 1,495,468 -0.26(-1.21%)
May 28, 2014 21.27 21.42 21.14 21.34 1,704,759 +0.11(+0.50%)
May 27, 2014 21.61 21.67 21.17 21.23 1,345,843 -0.25(-1.16%)
May 23, 2014 21.67 21.48 21.48 21.48 994,107 -0.35(-1.60%)
May 22, 2014 21.75 21.93 21.57 21.83 770,824 +0.32(+1.49%)
May 21, 2014 21.62 21.73 21.47 21.51 1,035,715 -0.09(-0.40%)
May 20, 2014 21.99 22.16 21.34 21.59 2,108,833 -0.46(-2.08%)
May 19, 2014 22.40 22.42 21.97 22.05 1,615,299 -0.49(-2.16%)
May 16, 2014 22.58 22.65 22.38 22.54 1,034,248 +0.14(+0.64%)
May 15, 2014 22.45 22.50 22.24 22.40 931,981 -0.20(-0.89%)
May 14, 2014 22.52 22.74 22.45 22.60 1,192,841 +0.10(+0.43%)
May 13, 2014 22.51 22.72 22.42 22.50 1,494,010 -0.15(-0.68%)
May 12, 2014 22.44 22.66 22.43 22.66 1,222,929 +0.22(+0.98%)
May 09, 2014 22.31 22.46 22.07 22.44 1,275,488 +0.19(+0.86%)
May 08, 2014 22.28 22.50 22.19 22.24 939,074 -0.15(-0.68%)
May 07, 2014 22.18 22.41 22.00 22.40 1,069,339 +0.15(+0.69%)
May 06, 2014 22.00 22.29 21.93 22.24 993,600 +0.34(+1.57%)
May 05, 2014 21.71 22.19 21.64 21.90 1,348,592 -0.06(-0.26%)
May 02, 2014 21.61 21.96 21.33 21.96 1,614,935 +0.26(+1.19%)
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.