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
2019-01-18 6.39 6.48 6.38 6.42 198,236
2019-01-17 6.14 6.38 6.14 6.365 203,077
2019-01-16 6.03 6.06 5.975 5.975 125,932
2019-01-15 6.15 6.16 6.01 6.06 126,345
2019-01-14 6.16 6.24 6.13 6.155 196,239
2019-01-11 6.23 6.34 6.20 6.28 385,488
2019-01-10 6.30 6.455 6.29 6.455 246,227
2019-01-09 6.32 6.46 6.32 6.405 296,129
2019-01-08 5.93 6.245 5.93 6.245 338,111
2019-01-07 5.82 5.88 5.74 5.81 83,303
2019-01-04 5.61 5.835 5.61 5.815 158,550
2019-01-03 5.73 5.775 5.69 5.72 115,826
2019-01-02 5.72 5.95 5.72 5.89 104,845
2018-12-31 5.73 5.73 5.60 5.675 29,017
2018-12-28 5.64 5.69 5.635 5.675 65,048
2018-12-27 5.51 5.645 5.51 5.64 65,784
2018-12-26 5.54 5.63 5.515 5.625 163,831
2018-12-24 5.64 5.68 5.56 5.56 73,060
2018-12-21 5.80 5.82 5.59 5.615 112,543
2018-12-20 5.85 5.91 5.74 5.865 86,369
2018-12-19 5.99 6.09 5.77 5.77 127,526
2018-12-18 5.94 6.01 5.915 5.94 134,764
2018-12-17 5.91 5.96 5.825 5.825 135,956
2018-12-14 5.77 5.975 5.77 5.84 203,770
2018-12-13 5.76 5.86 5.73 5.82 90,517
2018-12-12 5.68 5.795 5.65 5.73 212,759
2018-12-11 5.59 5.59 5.44 5.515 117,463
2018-12-10 5.69 5.69 5.525 5.555 113,871
2018-12-07 5.91 5.93 5.80 5.845 150,931
2018-12-06 5.80 5.96 5.72 5.91 169,637

» 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.