Skip to main content

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 24, 2011 17.09 17.31 17.02 17.31 1,937,218 +0.30(+1.78%)
May 23, 2011 16.93 17.20 16.89 17.01 1,496,678 -0.39(-2.24%)
May 20, 2011 17.36 17.58 17.24 17.40 1,665,275 +0.09(+0.49%)
May 19, 2011 17.33 17.55 17.17 17.31 2,421,778 -0.06(-0.33%)
May 18, 2011 17.53 17.58 17.17 17.37 2,915,627 -0.17(-0.97%)
May 17, 2011 17.40 17.65 17.20 17.54 2,713,905 -0.09(-0.54%)
May 16, 2011 18.02 18.07 17.61 17.63 2,659,650 -0.17(-0.96%)
May 13, 2011 18.18 18.19 17.57 17.80 1,676,018 -0.09(-0.53%)
May 12, 2011 17.30 18.13 17.22 17.90 1,747,840 +0.48(+2.78%)
May 11, 2011 17.67 17.78 17.27 17.42 2,742,947 -0.44(-2.44%)
May 10, 2011 17.98 18.32 17.80 17.85 3,910,458 -1.17(-6.13%)
May 09, 2011 18.64 19.04 18.53 19.02 1,773,667 +0.47(+2.56%)
May 06, 2011 18.40 18.71 18.19 18.54 2,556,738 +0.52(+2.89%)
May 05, 2011 18.00 18.56 17.96 18.02 2,771,349 -0.11(-0.63%)
May 04, 2011 18.88 19.00 18.08 18.14 2,472,668 -0.63(-3.34%)
May 03, 2011 18.65 18.89 18.57 18.76 2,165,501 -0.09(-0.45%)
May 02, 2011 18.87 18.89 18.80 18.85 2,610,562 -0.80(-4.06%)
Apr 29, 2011 19.46 19.69 19.18 19.64 1,878,914 +0.22(+1.12%)
Apr 28, 2011 19.17 19.48 18.91 19.43 1,349,055 +0.00(+0.00%)
Apr 27, 2011 19.64 19.64 19.14 19.43 1,257,430 -0.14(-0.73%)
Apr 26, 2011 19.48 19.72 19.46 19.57 1,261,387 +0.17(+0.88%)
Apr 25, 2011 19.26 19.48 19.17 19.40 1,282,671 +0.09(+0.44%)
Apr 21, 2011 19.41 19.54 19.11 19.31 689,260 -0.05(-0.25%)
Apr 20, 2011 19.00 19.36 18.96 19.36 1,157,882 +0.49(+2.61%)
Apr 19, 2011 18.81 18.93 18.69 18.87 1,689,348 +0.15(+0.81%)
Apr 18, 2011 18.74 18.78 18.39 18.72 1,041,068 -0.09(-0.45%)
Apr 15, 2011 18.95 19.00 18.44 18.80 1,233,519 -0.10(-0.55%)
Apr 14, 2011 18.53 19.02 18.50 18.91 1,634,456 +0.48(+2.63%)
Apr 13, 2011 18.35 18.45 18.19 18.42 1,187,243 +0.26(+1.41%)
Apr 12, 2011 18.22 18.29 18.06 18.17 1,314,486 -0.10(-0.57%)
Apr 11, 2011 18.36 18.54 18.25 18.27 917,026 -0.07(-0.36%)
Apr 08, 2011 18.54 18.59 18.22 18.34 873,512 +0.01(+0.05%)
Apr 07, 2011 18.44 18.54 18.23 18.33 1,590,229 +0.02(+0.10%)
Apr 06, 2011 18.87 18.88 18.20 18.31 1,242,269 -0.45(-2.38%)
Apr 05, 2011 18.55 18.81 18.44 18.75 1,311,319 +0.20(+1.07%)
Apr 04, 2011 18.72 18.90 18.47 18.55 1,644,983 -0.06(-0.31%)
Apr 01, 2011 18.36 18.69 18.32 18.61 1,134,700 +0.50(+2.78%)
Mar 31, 2011 18.08 18.40 18.02 18.11 1,328,481 +0.09(+0.53%)
Mar 30, 2011 17.84 18.10 17.78 18.01 1,666,886 +0.32(+1.82%)
Mar 29, 2011 17.72 17.86 17.55 17.69 1,514,051 +0.06(+0.32%)
Mar 28, 2011 17.87 17.87 17.51 17.63 1,832,868 -0.19(-1.06%)
Mar 25, 2011 18.01 18.19 17.65 17.82 2,533,582 +0.15(+0.86%)
Mar 24, 2011 17.59 17.82 17.43 17.67 2,531,587 +0.47(+2.76%)
Mar 23, 2011 16.85 17.24 16.78 17.20 1,069,666 +0.27(+1.57%)
Mar 22, 2011 17.10 17.16 16.85 16.93 1,537,176 +0.05(+0.28%)
Mar 21, 2011 16.81 16.92 16.80 16.88 1,234,462 +0.28(+1.71%)
Mar 18, 2011 16.63 16.70 16.33 16.60 1,757,470 +0.27(+1.63%)
Mar 17, 2011 16.40 16.50 16.23 16.33 1,206,580 +0.10(+0.64%)
Mar 16, 2011 16.80 16.82 16.08 16.23 1,627,783 -0.50(-3.00%)
Mar 15, 2011 16.74 16.87 16.72 16.73 1,892,472 -0.12(-0.73%)
Mar 14, 2011 16.58 16.88 16.55 16.86 1,216,043 +0.10(+0.62%)
Mar 11, 2011 16.57 16.90 16.54 16.75 1,573,320 +0.05(+0.28%)
Mar 10, 2011 16.75 16.82 16.51 16.70 898,793 -0.12(-0.73%)
Mar 09, 2011 16.82 17.00 16.72 16.83 1,437,027 -0.10(-0.62%)
Mar 08, 2011 16.84 17.05 16.70 16.93 730,415 +0.15(+0.90%)
Mar 07, 2011 16.91 16.97 16.61 16.78 566,678 -0.10(-0.62%)
Mar 04, 2011 16.99 16.99 16.75 16.88 961,109 -0.07(-0.39%)
Mar 03, 2011 16.95 16.97 16.75 16.95 939,528 +0.16(+0.96%)
Mar 02, 2011 16.75 16.87 16.70 16.79 1,046,189 +0.10(+0.63%)
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.