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
2017-11-17 12.86 13.065 12.86 13.01 301,149
2017-11-16 12.74 12.93 12.74 12.80 188,227
2017-11-15 12.66 12.74 12.53 12.72 181,438
2017-11-14 12.86 13.08 12.65 12.725 284,153
2017-11-13 12.29 12.75 12.29 12.695 226,480
2017-11-10 12.64 12.755 12.43 12.595 157,934
2017-11-09 13.04 13.27 12.86 13.18 83,604
2017-11-08 13.00 13.27 12.82 13.23 181,837
2017-11-07 12.94 12.95 12.53 12.85 146,534
2017-11-06 12.95 13.13 12.92 13.05 116,007
2017-11-03 12.89 13.02 12.655 12.905 222,031
2017-11-02 13.19 13.29 13.08 13.29 123,106
2017-11-01 13.64 13.64 13.40 13.40 128,574
2017-10-31 13.29 13.48 13.25 13.48 98,101
2017-10-30 13.51 13.51 13.16 13.37 267,107
2017-10-27 13.49 13.85 13.49 13.85 190,665
2017-10-26 13.66 13.82 13.415 13.415 76,907
2017-10-25 13.87 13.87 13.41 13.73 125,195
2017-10-24 13.67 13.69 13.47 13.64 159,859
2017-10-23 13.81 13.86 13.58 13.59 217,899
2017-10-20 13.97 14.01 13.83 13.84 179,964
2017-10-19 14.12 14.13 13.82 13.96 148,943
2017-10-18 14.16 14.35 14.04 14.30 107,750
2017-10-17 14.05 14.08 13.84 14.05 97,675
2017-10-16 14.50 14.52 14.265 14.27 109,024
2017-10-13 14.85 14.88 14.69 14.75 110,548
2017-10-12 14.76 14.82 14.68 14.705 118,974
2017-10-11 14.80 14.84 14.55 14.725 164,475
2017-10-10 14.65 14.83 14.61 14.69 111,874
2017-10-09 14.47 14.52 14.30 14.36 153,727

» 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.