Skip to main content

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 (%)
Sep 30, 2010 14.33 14.77 14.17 14.73 2,138,624 +0.50(+3.53%)
Sep 29, 2010 14.22 14.30 14.01 14.23 972,687 +0.01(+0.07%)
Sep 28, 2010 14.15 14.25 13.94 14.22 754,478 +0.24(+1.70%)
Sep 27, 2010 13.96 14.12 13.78 13.98 1,007,398 +0.00(+0.00%)
Sep 24, 2010 14.17 14.23 13.80 13.98 987,764 -0.09(-0.67%)
Sep 23, 2010 13.84 14.22 13.75 14.08 846,154 +0.24(+1.71%)
Sep 22, 2010 13.86 14.09 13.58 13.84 1,186,094 +0.08(+0.55%)
Sep 21, 2010 13.76 13.79 13.58 13.76 1,586,482 +0.06(+0.42%)
Sep 20, 2010 13.64 13.91 13.56 13.71 561,500 +0.01(+0.07%)
Sep 17, 2010 13.70 13.97 13.65 13.70 1,556,559 +0.06(+0.42%)
Sep 15, 2010 13.55 13.76 13.47 13.64 814,598 +0.06(+0.42%)
Sep 14, 2010 13.65 13.79 13.54 13.58 583,335 -0.26(-1.85%)
Sep 13, 2010 13.67 13.85 13.60 13.84 1,540,647 +0.41(+3.04%)
Sep 10, 2010 13.27 13.54 13.24 13.43 700,169 +0.32(+2.46%)
Sep 09, 2010 13.10 13.17 12.96 13.11 802,024 +0.20(+1.54%)
Sep 08, 2010 12.84 13.09 12.82 12.91 618,746 +0.16(+1.26%)
Sep 07, 2010 12.93 12.93 12.72 12.75 537,990 -0.20(-1.54%)
Sep 03, 2010 13.26 13.32 12.86 12.95 1,107,182 -0.12(-0.94%)
Sep 02, 2010 13.14 13.23 12.96 13.07 347 -0.02(-0.15%)
Sep 01, 2010 12.90 13.20 12.88 13.09 977,918 +0.32(+2.53%)
Aug 31, 2010 12.76 12.81 12.28 12.77 46,697 +0.46(+3.70%)
Aug 30, 2010 12.46 12.50 12.26 12.31 878,464 -0.29(-2.33%)
Aug 27, 2010 12.61 12.64 12.25 12.61 1,278,705 +0.33(+2.70%)
Aug 26, 2010 12.41 12.52 12.27 12.27 1,278,453 -0.22(-1.75%)
Aug 25, 2010 12.15 12.54 12.09 12.49 1,303,391 +0.24(+1.94%)
Aug 24, 2010 12.27 12.48 12.16 12.26 760,636 -0.20(-1.60%)
Aug 23, 2010 12.81 12.81 12.41 12.45 1,383,687 -0.18(-1.43%)
Aug 20, 2010 12.68 12.77 12.55 12.64 979,669 -0.20(-1.55%)
Aug 19, 2010 12.88 13.02 12.71 12.83 1,426,897 -0.09(-0.66%)
Aug 18, 2010 12.87 12.95 12.74 12.92 2,036,369 +0.07(+0.52%)
Aug 17, 2010 12.94 13.01 12.73 12.85 967,388 +0.19(+1.50%)
Aug 16, 2010 12.82 12.88 12.56 12.66 3,149,810 +0.06(+0.45%)
Aug 13, 2010 12.61 12.73 12.42 12.61 1,603,301 +0.18(+1.45%)
Aug 12, 2010 12.45 12.55 12.38 12.43 853,630 -0.07(-0.53%)
Aug 11, 2010 12.98 13.01 12.49 12.49 944,519 -0.46(-3.59%)
Aug 10, 2010 12.71 13.02 12.62 12.96 1,167,781 +0.16(+1.26%)
Aug 09, 2010 12.93 12.95 12.77 12.80 1,204,779 -0.01(-0.07%)
Aug 06, 2010 12.81 13.16 12.78 12.81 1,146,747 -0.31(-2.39%)
Aug 05, 2010 13.23 13.37 13.01 13.12 1,132,292 -0.25(-1.85%)
Aug 04, 2010 13.37 13.47 12.56 13.37 1,168,454 +0.02(+0.14%)
Aug 03, 2010 13.57 13.74 13.27 13.35 1,108,147 -0.42(-3.03%)
Aug 02, 2010 13.57 13.79 13.53 13.76 890,347 +0.37(+2.76%)
Jul 30, 2010 13.39 13.46 12.67 13.39 1,375,039 +0.63(+4.90%)
Jul 29, 2010 13.01 13.08 12.64 12.77 1,517,033 -0.11(-0.88%)
Jul 28, 2010 13.09 13.14 12.87 12.88 1,387,232 -0.12(-0.95%)
Jul 27, 2010 13.15 13.30 12.97 13.01 2,825,667 -0.08(-0.58%)
Jul 26, 2010 13.18 13.21 13.01 13.08 1,423,960 -0.18(-1.36%)
Jul 23, 2010 13.19 13.31 13.15 13.26 1,356,330 -0.32(-2.37%)
Jul 22, 2010 13.64 13.94 13.51 13.58 1,857,005 +0.05(+0.35%)
Jul 21, 2010 13.48 13.66 13.37 13.54 1,189,933 +0.01(+0.07%)
Jul 20, 2010 13.26 13.58 13.26 13.53 1,554,067 +0.18(+1.35%)
Jul 19, 2010 13.32 13.49 13.19 13.35 843,994 +0.18(+1.37%)
Jul 16, 2010 13.17 13.40 13.07 13.17 1,232,093 -0.33(-2.46%)
Jul 15, 2010 13.19 13.52 13.11 13.50 1,703,515 +0.27(+2.01%)
Jul 14, 2010 12.86 13.25 12.86 13.23 825,015 +0.19(+1.46%)
Jul 13, 2010 13.00 13.18 12.90 13.04 942,331 +0.25(+1.93%)
Jul 12, 2010 12.91 12.94 12.66 12.80 744,287 -0.19(-1.46%)
Jul 09, 2010 12.99 13.15 12.82 12.99 990,461 +0.22(+1.71%)
Jul 08, 2010 12.80 12.82 12.58 12.77 1,277,697 -0.05(-0.37%)
Jul 07, 2010 12.86 13.01 12.66 12.82 1,315,210 +0.11(+0.90%)
Jul 06, 2010 12.70 13.01 12.64 12.70 1,148 -0.03(-0.22%)
Jul 02, 2010 12.73 12.93 12.64 12.73 1,476,923 +0.00(+0.00%)
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.