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, 2009 12.21 12.27 11.36 11.47 3,092,692 -0.58(-4.84%)
Oct 29, 2009 11.74 12.37 11.61 12.05 2,237,028 +0.50(+4.29%)
Oct 28, 2009 12.23 12.27 11.50 11.56 4,017,344 -0.58(-4.80%)
Oct 27, 2009 12.32 12.52 12.02 12.14 2,766,246 -0.17(-1.41%)
Oct 26, 2009 12.29 12.68 12.19 12.31 2,345,958 -0.07(-0.57%)
Oct 23, 2009 12.51 12.54 12.38 12.39 1,448,640 -0.29(-2.26%)
Oct 22, 2009 12.82 12.88 12.53 12.67 1,315,320 -0.15(-1.20%)
Oct 21, 2009 12.46 13.02 12.46 12.83 1,724,876 +0.38(+3.05%)
Oct 20, 2009 12.18 12.54 12.18 12.45 1,836,998 -0.45(-3.48%)
Oct 19, 2009 12.92 13.10 12.84 12.90 937,711 -0.04(-0.33%)
Oct 16, 2009 13.07 13.21 12.92 12.94 1,119,283 -0.46(-3.42%)
Oct 15, 2009 13.33 13.44 13.28 13.40 799,892 -0.13(-0.93%)
Oct 14, 2009 13.34 13.54 13.25 13.52 873,939 +0.26(+1.95%)
Oct 13, 2009 12.88 13.32 12.88 13.26 746,102 +0.32(+2.47%)
Oct 12, 2009 13.34 13.36 12.87 12.94 607,507 -0.11(-0.82%)
Oct 09, 2009 12.97 13.11 12.91 13.05 831,151 -0.06(-0.47%)
Oct 08, 2009 12.79 13.16 12.67 13.11 880,492 +0.31(+2.43%)
Oct 07, 2009 12.69 12.87 12.63 12.80 443,531 +0.03(+0.24%)
Oct 06, 2009 12.57 12.78 12.48 12.77 1,484,829 +0.34(+2.75%)
Oct 05, 2009 12.28 12.51 12.23 12.43 795,789 +0.22(+1.77%)
Oct 02, 2009 11.92 12.34 11.84 12.21 2,135,731 +0.10(+0.82%)
Oct 01, 2009 12.63 12.65 12.08 12.11 2,252,909 -0.51(-4.08%)
Sep 30, 2009 12.53 12.70 12.40 12.63 1,500,072 +0.11(+0.89%)
Sep 29, 2009 12.53 12.63 12.34 12.52 1,105,524 -0.01(-0.06%)
Sep 28, 2009 12.38 12.62 12.35 12.52 822,237 +0.19(+1.56%)
Sep 25, 2009 12.26 12.35 12.05 12.33 802,776 +0.07(+0.58%)
Sep 24, 2009 12.69 12.76 12.22 12.26 1,098,870 -0.34(-2.73%)
Sep 23, 2009 12.80 12.91 12.57 12.60 1,580,559 -0.29(-2.24%)
Sep 22, 2009 12.95 13.00 12.71 12.89 1,424,216 +0.25(+1.99%)
Sep 21, 2009 11.98 12.72 11.97 12.64 2,256,978 +0.35(+2.82%)
Sep 18, 2009 12.10 12.32 11.95 12.30 3,577,173 +0.39(+3.29%)
Sep 17, 2009 12.15 12.35 11.86 11.90 1,751,286 -0.47(-3.83%)
Sep 16, 2009 12.33 12.49 12.19 12.38 1,973,261 +0.06(+0.48%)
Sep 15, 2009 12.05 12.40 11.92 12.32 1,309,851 +0.30(+2.49%)
Sep 14, 2009 11.68 12.04 11.64 12.02 830,173 +0.33(+2.84%)
Sep 11, 2009 11.78 11.89 11.56 11.69 1,039,336 -0.09(-0.74%)
Sep 10, 2009 11.07 11.81 11.02 11.78 1,055,546 +0.64(+5.75%)
Sep 09, 2009 11.32 11.38 11.02 11.14 622,359 -0.07(-0.59%)
Sep 08, 2009 11.03 11.22 10.99 11.20 1,010,422 +0.41(+3.76%)
Sep 04, 2009 10.65 10.83 10.56 10.80 493,197 +0.14(+1.29%)
Sep 03, 2009 10.41 10.70 10.38 10.66 783,644 +0.32(+3.14%)
Sep 02, 2009 10.16 10.51 10.16 10.33 1,069,407 +0.14(+1.33%)
Sep 01, 2009 10.56 10.69 10.19 10.20 1,320,473 -0.28(-2.65%)
Aug 31, 2009 10.30 10.73 10.30 10.48 2,004,895 -0.19(-1.82%)
Aug 28, 2009 10.76 10.83 7.449 10.67 1,154,089 -0.13(-1.23%)
Aug 27, 2009 10.74 10.85 10.44 10.80 628,663 +0.01(+0.13%)
Aug 26, 2009 10.62 10.81 10.55 10.79 1,798,856 +0.15(+1.45%)
Aug 25, 2009 10.86 10.94 10.56 10.64 1,550,303 -0.21(-1.92%)
Aug 24, 2009 11.02 11.08 10.73 10.84 1,184,594 -0.14(-1.30%)
Aug 21, 2009 10.95 11.04 10.89 10.99 489,591 +0.21(+1.98%)
Aug 20, 2009 10.65 10.84 10.64 10.77 706,151 +0.13(+1.20%)
Aug 19, 2009 10.37 10.77 10.37 10.65 983,919 +0.16(+1.52%)
Aug 18, 2009 10.36 10.51 10.32 10.49 536,103 +0.16(+1.56%)
Aug 17, 2009 10.32 10.46 10.28 10.33 564,124 -0.49(-4.54%)
Aug 14, 2009 11.04 11.04 10.62 10.82 1,062,719 -0.16(-1.49%)
Aug 13, 2009 10.76 11.10 10.76 10.98 1,064,684 +0.05(+0.43%)
Aug 12, 2009 10.87 11.12 10.84 10.93 1,100,729 -0.01(-0.06%)
Aug 11, 2009 10.87 11.04 10.48 10.94 1,968,361 +0.02(+0.17%)
Aug 10, 2009 10.66 10.93 10.58 10.92 1,001,098 +0.37(+3.46%)
Aug 07, 2009 10.65 10.70 10.45 10.56 1,793,889 +0.06(+0.54%)
Aug 06, 2009 10.62 10.64 10.38 10.50 844,164 -0.07(-0.70%)
Aug 05, 2009 10.58 10.63 10.34 10.57 1,285,191 -0.08(-0.78%)
Aug 04, 2009 10.63 10.70 10.56 10.65 1,885,833 -0.04(-0.35%)
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.