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
2018-04-20 7.27 7.395 7.135 7.39 363,905
2018-04-19 7.25 7.455 6.925 7.17 1,256,144
2018-04-18 6.34 6.84 6.32 6.84 394,974
2018-04-17 6.01 6.26 5.97 6.19 326,122
2018-04-16 6.32 6.32 6.17 6.20 175,665
2018-04-13 6.54 6.56 6.32 6.355 147,276
2018-04-12 6.67 6.76 6.63 6.685 195,530
2018-04-11 6.35 6.72 6.35 6.68 440,152
2018-04-10 6.31 6.38 6.24 6.35 496,255
2018-04-09 6.64 6.64 6.265 6.27 295,889
2018-04-06 6.45 6.65 6.36 6.65 326,171
2018-04-05 6.99 7.04 6.58 6.595 301,931
2018-04-03 7.00 7.00 6.80 6.925 116,592
2018-04-02 6.97 7.04 6.90 6.915 271,855
2018-03-29 6.71 6.935 6.70 6.935 294,691
2018-03-28 6.88 6.88 6.70 6.71 202,506
2018-03-27 6.93 7.01 6.84 6.95 229,066
2018-03-26 7.27 7.27 6.955 7.005 155,335
2018-03-23 7.37 7.465 7.215 7.215 255,332
2018-03-22 7.33 7.58 7.32 7.375 220,706
2018-03-21 7.32 7.45 7.32 7.44 192,906
2018-03-20 7.55 7.58 7.385 7.395 159,923
2018-03-19 7.62 7.65 7.555 7.575 137,891
2018-03-16 7.49 7.655 7.42 7.645 368,830
2018-03-15 7.845 7.92 7.66 7.67 204,229
2018-03-14 8.235 8.235 8.055 8.08 183,712
2018-03-13 8.30 8.30 8.20 8.22 210,279
2018-03-12 8.19 8.245 8.14 8.225 168,910
2018-03-09 7.75 8.105 7.75 8.105 289,344
2018-03-08 7.68 7.72 7.585 7.62 272,721

» 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.