BRF-BRASIL FOODS S A SPONSORED ADR Historical Stock Price

Below is the stock price history for Brf-brasil Foods S A Sponsored Adr BRFS. Data is recorded each day for the historical open, high, low, close and volume. The Brf-brasil Foods S A Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brf-brasil Foods S A Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 5.60 5.62 5.56 5.575 198,372
2018-10-16 5.47 5.545 5.47 5.51 134,500
2018-10-15 5.51 5.54 5.405 5.415 167,856
2018-10-12 5.53 5.68 5.53 5.59 129,671
2018-10-11 5.38 5.47 5.375 5.45 197,399
2018-10-10 5.685 5.70 5.475 5.475 216,759
2018-10-09 5.92 6.00 5.87 5.87 264,449
2018-10-08 6.20 6.20 5.85 5.995 292,021
2018-10-05 5.75 5.89 5.70 5.85 144,944
2018-10-04 5.655 5.695 5.53 5.655 153,818
2018-10-03 5.96 5.96 5.75 5.80 250,790
2018-10-02 5.68 5.75 5.66 5.665 340,908
2018-10-01 5.54 5.54 5.425 5.47 92,414
2018-09-28 5.49 5.53 5.435 5.47 103,063
2018-09-27 5.65 5.69 5.535 5.57 116,946
2018-09-26 5.43 5.58 5.42 5.565 247,415
2018-09-25 5.10 5.25 5.09 5.225 100,806
2018-09-24 5.37 5.40 5.23 5.255 167,711
2018-09-21 5.355 5.465 5.32 5.46 227,571
2018-09-20 5.25 5.365 5.20 5.365 116,012
2018-09-19 5.32 5.39 5.28 5.325 97,549
2018-09-18 5.41 5.41 5.315 5.365 196,402
2018-09-17 5.10 5.34 5.10 5.34 199,017
2018-09-14 4.98 5.01 4.87 4.975 104,172
2018-09-13 4.98 5.07 4.92 4.96 224,750
2018-09-12 5.29 5.31 5.065 5.065 301,200
2018-09-11 5.22 5.26 5.14 5.225 82,170
2018-09-10 5.34 5.36 5.27 5.335 137,418
2018-09-07 5.35 5.445 5.24 5.34 125,215
2018-09-06 5.16 5.28 5.14 5.28 105,200

» More Brf-brasil Foods S A Sponsored Adr Stock Price History

To see other companies like Brf-brasil Foods S A Sponsored Adr (BRFS), view our stock market today for news, and other data.