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
2018-07-13 5.92 5.99 5.87 5.98 78,370
2018-07-12 6.03 6.095 5.94 5.975 93,370
2018-07-11 6.11 6.12 5.89 5.895 171,831
2018-07-10 6.08 6.19 6.03 6.115 247,516
2018-07-09 6.28 6.35 6.06 6.255 365,271
2018-07-06 5.48 5.99 5.48 5.98 446,732
2018-07-05 5.49 5.555 5.365 5.495 160,807
2018-07-03 5.36 5.42 5.31 5.41 138,126
2018-07-02 5.15 5.43 5.12 5.22 392,954
2018-06-29 4.71 4.73 4.655 4.69 163,455
2018-06-28 4.72 4.76 4.675 4.675 90,668
2018-06-27 4.84 4.84 4.70 4.705 247,017
2018-06-26 5.03 5.03 4.91 4.92 173,170
2018-06-25 5.19 5.21 4.975 5.01 234,620
2018-06-22 5.23 5.32 5.17 5.22 122,494
2018-06-21 5.29 5.29 5.105 5.105 92,570
2018-06-20 5.45 5.45 5.215 5.215 109,530
2018-06-19 5.32 5.52 5.26 5.40 135,584
2018-06-18 5.26 5.385 5.26 5.355 76,480
2018-06-15 5.68 5.68 5.31 5.445 244,271
2018-06-14 5.80 5.91 5.535 5.535 241,087
2018-06-13 5.62 5.62 5.26 5.33 178,561
2018-06-12 5.66 5.87 5.63 5.64 192,273
2018-06-11 5.86 5.97 5.79 5.82 106,408
2018-06-08 6.05 6.09 5.82 5.865 283,804
2018-06-07 6.00 6.18 5.665 5.955 379,179
2018-06-06 6.53 6.53 6.185 6.265 140,085
2018-06-05 6.52 6.74 6.41 6.495 489,132
2018-06-04 6.46 6.545 6.36 6.54 181,361
2018-06-01 5.71 6.54 5.68 6.27 926,629

» 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.