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
2018-01-23 11.15 11.23 11.00 11.085 284,195
2018-01-22 11.52 11.62 11.465 11.535 179,847
2018-01-19 11.76 11.85 11.72 11.785 133,390
2018-01-18 11.82 11.95 11.76 11.76 151,039
2018-01-17 12.26 12.26 12.07 12.105 163,943
2018-01-16 12.36 12.38 12.28 12.305 178,952
2018-01-12 12.06 12.32 12.06 12.315 150,011
2018-01-11 12.00 12.22 12.00 12.205 84,449
2018-01-10 12.07 12.12 11.965 12.06 140,418
2018-01-09 12.27 12.31 12.20 12.26 169,881
2018-01-08 12.16 12.235 12.035 12.22 247,355
2018-01-05 11.87 12.09 11.80 12.075 258,915
2018-01-04 11.53 11.67 11.45 11.53 125,580
2018-01-03 11.53 11.54 11.41 11.435 99,662
2018-01-02 11.37 11.495 11.32 11.395 139,516
2017-12-29 11.17 11.365 11.13 11.26 119,081
2017-12-28 11.25 11.31 11.075 11.11 132,041
2017-12-27 11.29 11.29 11.09 11.11 140,631
2017-12-26 11.07 11.175 11.02 11.13 78,977
2017-12-22 11.02 11.02 10.85 10.85 90,378
2017-12-21 10.85 11.05 10.85 10.96 237,227
2017-12-20 10.90 10.90 10.805 10.805 101,471
2017-12-19 10.79 10.825 10.72 10.80 136,043
2017-12-18 10.94 11.005 10.87 10.87 148,154
2017-12-15 10.93 10.965 10.81 10.825 150,452
2017-12-14 10.98 11.06 10.79 10.875 173,207
2017-12-13 11.61 11.69 11.13 11.20 265,700
2017-12-12 10.95 11.39 10.93 11.325 215,905
2017-12-11 11.15 11.23 11.075 11.175 138,445
2017-12-08 11.00 11.16 10.82 11.15 244,614

» 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.