Skip to main content

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

4.610 +0.150 (+3.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.14 15.18 14.73 14.92 5,568,196 -1.90(-11.28%)
Oct 29, 2015 16.50 16.85 16.45 16.82 1,942,008 -0.27(-1.59%)
Oct 28, 2015 17.18 17.37 16.83 17.09 1,634,395 +0.06(+0.34%)
Oct 27, 2015 17.08 17.24 16.96 17.03 1,327,307 -0.11(-0.62%)
Oct 26, 2015 17.48 17.58 16.99 17.14 1,638,238 -0.14(-0.79%)
Oct 23, 2015 17.40 17.59 17.21 17.28 1,717,405 -0.06(-0.34%)
Oct 22, 2015 17.10 17.35 17.02 17.33 1,736,408 +0.53(+3.13%)
Oct 21, 2015 16.62 16.90 16.60 16.81 1,797,620 +0.05(+0.29%)
Oct 20, 2015 16.79 16.86 16.49 16.76 1,486,517 +0.06(+0.35%)
Oct 19, 2015 16.74 16.87 16.53 16.70 1,794,387 -0.26(-1.55%)
Oct 16, 2015 16.83 17.06 16.65 16.96 2,369,876 +0.18(+1.10%)
Oct 15, 2015 16.44 16.78 16.40 16.78 2,566,026 +0.44(+2.68%)
Oct 14, 2015 16.52 16.65 16.23 16.34 2,368,828 -0.09(-0.53%)
Oct 13, 2015 16.93 17.14 16.42 16.43 2,890,218 -0.55(-3.27%)
Oct 12, 2015 17.18 17.29 16.96 16.98 1,496,115 -0.18(-1.08%)
Oct 09, 2015 16.96 17.38 16.94 17.17 2,990,098 +0.33(+1.97%)
Oct 08, 2015 16.89 17.14 16.79 16.84 3,249,786 +0.24(+1.47%)
Oct 07, 2015 17.01 17.23 16.42 16.59 2,999,279 -0.74(-4.27%)
Oct 06, 2015 17.75 17.84 17.24 17.33 2,094,623 -0.37(-2.09%)
Oct 05, 2015 17.40 17.75 17.39 17.70 2,757,617 +0.11(+0.61%)
Oct 02, 2015 16.91 17.61 16.80 17.60 2,283,462 +0.57(+3.37%)
Oct 01, 2015 17.27 17.28 16.81 17.02 2,895,291 -0.29(-1.69%)
Sep 30, 2015 17.30 17.47 17.14 17.31 3,196,042 +0.60(+3.61%)
Sep 29, 2015 16.40 16.88 16.27 16.71 2,325,102 +0.22(+1.36%)
Sep 28, 2015 16.92 16.97 16.48 16.49 2,998,313 -0.46(-2.70%)
Sep 25, 2015 16.88 17.21 16.83 16.94 3,523,686 +0.27(+1.63%)
Sep 24, 2015 15.64 16.71 15.62 16.67 4,439,561 +0.55(+3.38%)
Sep 23, 2015 16.45 16.51 16.12 16.13 2,295,684 -0.38(-2.30%)
Sep 22, 2015 16.44 16.58 16.27 16.51 1,710,293 -0.21(-1.28%)
Sep 21, 2015 16.93 16.98 16.71 16.72 1,817,812 -0.20(-1.21%)
Sep 18, 2015 17.59 17.63 16.91 16.93 2,053,550 -0.92(-5.18%)
Sep 17, 2015 17.44 18.13 17.44 17.85 1,676,846 +0.07(+0.38%)
Sep 16, 2015 17.81 17.96 17.74 17.78 2,772,587 +0.04(+0.22%)
Sep 15, 2015 17.70 17.82 17.60 17.74 1,678,322 -0.07(-0.38%)
Sep 14, 2015 17.57 17.86 17.43 17.81 2,337,301 +0.30(+1.72%)
Sep 11, 2015 17.54 17.61 17.41 17.51 1,246,850 -0.02(-0.11%)
Sep 10, 2015 17.57 17.74 17.41 17.53 2,745,543 -0.43(-2.38%)
Sep 09, 2015 18.38 18.54 17.95 17.96 1,596,805 -0.24(-1.34%)
Sep 08, 2015 18.37 18.53 18.12 18.20 1,562,844 +0.27(+1.52%)
Sep 04, 2015 18.43 17.93 17.93 17.93 1,878,945 -0.57(-3.10%)
Sep 03, 2015 18.05 18.67 17.99 18.50 2,656,381 +0.40(+2.20%)
Sep 02, 2015 18.06 18.12 17.82 18.10 2,344,697 +0.01(+0.05%)
Sep 01, 2015 18.20 18.47 17.99 18.09 2,440,656 -0.45(-2.41%)
Aug 31, 2015 18.04 18.57 17.90 18.54 3,203,733 -0.25(-1.35%)
Aug 28, 2015 18.67 18.90 18.58 18.79 2,402,418 -0.04(-0.21%)
Aug 27, 2015 18.70 19.10 18.44 18.83 2,547,138 +0.47(+2.54%)
Aug 26, 2015 17.93 18.40 17.62 18.37 2,758,300 +0.50(+2.78%)
Aug 25, 2015 18.57 18.59 17.87 17.87 1,358,422 -0.18(-1.02%)
Aug 24, 2015 17.59 18.42 15.93 18.05 1,869,357 -0.61(-3.28%)
Aug 21, 2015 19.18 19.20 18.66 18.67 1,938,163 -0.96(-4.91%)
Aug 20, 2015 19.43 19.67 19.36 19.63 1,172,193 +0.16(+0.80%)
Aug 19, 2015 19.69 19.71 19.29 19.47 1,576,968 -0.44(-2.20%)
Aug 18, 2015 19.55 19.98 19.47 19.91 2,150,849 +0.23(+1.19%)
Aug 17, 2015 19.64 20.00 19.62 19.68 1,259,798 -0.09(-0.44%)
Aug 14, 2015 19.78 19.98 19.76 19.77 967,918 +0.03(+0.15%)
Aug 13, 2015 19.62 19.83 19.50 19.74 1,489,952 -0.03(-0.15%)
Aug 12, 2015 19.85 19.95 19.58 19.77 2,578,094 -0.14(-0.68%)
Aug 11, 2015 19.66 19.92 19.53 19.90 1,552,582 -0.12(-0.58%)
Aug 10, 2015 19.63 20.02 19.55 20.02 1,081,484 +0.46(+2.34%)
Aug 07, 2015 19.33 19.69 19.27 19.56 1,330,343 -0.09(-0.45%)
Aug 06, 2015 19.91 19.96 19.60 19.65 1,530,207 -0.39(-1.94%)
Aug 05, 2015 20.09 20.19 19.92 20.04 1,081,091 -0.10(-0.48%)
Aug 04, 2015 19.97 20.17 19.92 20.14 1,473,698 +0.02(+0.10%)
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.