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 (%)
Jan 29, 2010 11.82 11.82 11.32 11.40 1,123,450 -0.46(-3.86%)
Jan 28, 2010 11.99 12.00 11.86 11.86 1,379,150 -0.14(-1.19%)
Jan 27, 2010 11.86 12.03 11.64 12.00 1,618,060 +0.23(+1.99%)
Jan 26, 2010 11.84 11.86 11.61 11.77 1,057,460 -0.26(-2.19%)
Jan 25, 2010 12.27 12.36 11.94 12.03 745,532 -0.19(-1.55%)
Jan 22, 2010 12.09 12.45 12.09 12.22 1,227,631 -0.15(-1.25%)
Jan 21, 2010 12.85 12.85 12.17 12.38 1,834,084 -0.36(-2.81%)
Jan 20, 2010 12.45 12.83 12.30 12.73 2,910,318 +0.05(+0.36%)
Jan 19, 2010 12.60 12.83 12.56 12.69 714,737 +0.05(+0.43%)
Jan 15, 2010 12.55 12.64 12.64 12.64 3,106,966 +0.01(+0.08%)
Jan 14, 2010 12.67 12.80 12.51 12.63 1,058,928 -0.18(-1.43%)
Jan 13, 2010 12.81 12.94 12.62 12.81 1,050,524 -0.01(-0.11%)
Jan 12, 2010 12.74 12.86 12.63 12.82 753,582 -0.05(-0.42%)
Jan 11, 2010 13.03 13.03 12.81 12.88 798,053 -0.18(-1.38%)
Jan 08, 2010 12.88 13.36 12.87 13.06 958,516 +0.22(+1.72%)
Jan 07, 2010 12.89 13.07 12.72 12.84 1,210,540 -0.16(-1.20%)
Jan 06, 2010 12.95 13.21 12.86 12.99 2,073,309 +0.04(+0.31%)
Jan 05, 2010 12.83 13.01 12.73 12.95 1,695,409 +0.06(+0.44%)
Jan 04, 2010 12.60 13.04 12.54 12.90 1,096,567 +0.48(+3.84%)
Dec 31, 2009 12.65 12.42 12.42 12.42 1,442,158 -0.10(-0.81%)
Dec 30, 2009 12.27 12.57 12.24 12.52 1,004,016 +0.35(+2.90%)
Dec 29, 2009 12.41 12.46 12.11 12.17 732,249 -0.16(-1.27%)
Dec 28, 2009 12.39 12.44 12.19 12.32 1,068,774 -0.01(-0.10%)
Dec 24, 2009 12.04 12.41 11.92 12.34 349,613 +0.35(+2.93%)
Dec 23, 2009 11.96 12.09 11.77 11.99 2,314,441 +0.05(+0.42%)
Dec 22, 2009 11.85 11.96 11.73 11.94 1,236,887 +0.19(+1.64%)
Dec 21, 2009 11.64 11.86 11.64 11.74 1,589,436 +0.02(+0.14%)
Dec 18, 2009 11.35 11.76 11.30 11.73 2,693,969 +0.35(+3.11%)
Dec 17, 2009 11.40 11.51 11.26 11.37 1,942,469 -0.44(-3.71%)
Dec 16, 2009 11.71 11.86 11.59 11.81 1,866,811 +0.30(+2.64%)
Dec 15, 2009 11.48 11.68 11.43 11.51 1,147,806 +0.03(+0.29%)
Dec 14, 2009 11.54 11.63 11.45 11.48 1,381,980 +0.04(+0.39%)
Dec 11, 2009 11.13 11.47 11.12 11.43 1,592,767 +0.37(+3.39%)
Dec 10, 2009 10.99 11.10 10.86 11.06 553,038 +0.13(+1.15%)
Dec 09, 2009 10.88 10.93 10.79 10.93 1,435,626 -0.01(-0.09%)
Dec 08, 2009 11.03 11.05 10.84 10.94 1,954,766 -0.20(-1.83%)
Dec 07, 2009 11.15 11.27 11.09 11.14 1,640,712 -0.05(-0.42%)
Dec 04, 2009 11.43 11.53 11.07 11.19 1,365,096 -0.05(-0.44%)
Dec 03, 2009 11.45 11.56 11.21 11.24 1,156,227 -0.19(-1.68%)
Dec 02, 2009 11.53 11.60 11.30 11.43 1,521,275 -0.21(-1.79%)
Dec 01, 2009 11.62 11.70 11.45 11.64 1,262,605 +0.14(+1.22%)
Nov 30, 2009 11.34 11.52 11.29 11.50 2,151,937 +0.25(+2.26%)
Nov 27, 2009 11.04 11.38 11.04 11.25 1,077,878 -0.25(-2.17%)
Nov 25, 2009 11.31 11.56 11.19 11.50 1,837,407 +0.22(+1.93%)
Nov 24, 2009 11.26 11.31 11.11 11.28 2,617,741 -0.08(-0.73%)
Nov 23, 2009 11.62 11.72 11.30 11.36 1,230,815 -0.09(-0.77%)
Nov 20, 2009 11.36 11.55 11.21 11.45 1,219,366 +0.06(+0.50%)
Nov 19, 2009 11.39 11.44 11.09 11.39 3,782,744 -0.01(-0.06%)
Nov 18, 2009 11.83 11.86 11.35 11.40 3,289,737 -0.57(-4.77%)
Nov 17, 2009 11.94 12.01 11.71 11.97 1,566,079 +0.11(+0.92%)
Nov 16, 2009 11.83 11.94 11.76 11.86 1,656,580 +0.12(+1.01%)
Nov 13, 2009 11.67 11.83 11.58 11.74 2,591,833 -0.27(-2.23%)
Nov 12, 2009 12.65 12.73 11.91 12.01 1,929,941 -0.72(-5.63%)
Nov 11, 2009 13.21 13.21 12.54 12.73 1,448,205 -0.35(-2.65%)
Nov 10, 2009 12.95 13.21 12.82 13.07 1,597,895 -0.07(-0.51%)
Nov 09, 2009 12.80 13.15 12.79 13.14 1,833,063 +0.57(+4.55%)
Nov 06, 2009 12.30 12.60 12.25 12.57 1,578,480 +0.23(+1.90%)
Nov 05, 2009 11.93 12.36 11.88 12.33 1,582,756 +0.51(+4.31%)
Nov 04, 2009 11.81 11.95 11.69 11.82 1,771,396 +0.05(+0.46%)
Nov 03, 2009 11.44 11.80 11.31 11.77 2,016,821 -0.03(-0.22%)
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.