Indicators

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

4.480 -0.060 (-1.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.