BRF Shs Sponsored American Deposit Receipt Repr 1 Sh $22.01

up +0.15


17/4/2014 06:40 PM  |  NYSE : BRFS  
Industries : Food & Beverage / Meat Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRFS historical data

Date Open High Low Close Volume
4/17/201421.8122.0821.6722.011,030,930
4/16/201421.5421.9221.5321.861,671,500
4/15/201421.8921.9121.1121.562,353,240
4/14/201421.9022.2421.7122.222,879,560
4/11/201421.3122.1221.2921.952,307,550
4/10/201421.6521.8721.4721.602,276,990
4/9/201421.1021.8021.0121.612,263,020
4/8/201421.2221.5020.8821.283,332,460
4/7/201420.6421.0720.5320.951,749,710
4/4/201420.6520.9220.4620.511,433,590
4/3/201420.4520.4620.1120.231,292,900
4/2/201420.0020.4520.0020.421,180,020
4/1/201420.0520.2419.9420.041,661,890
3/31/201419.9420.1219.7819.981,661,090
3/28/201420.3920.8819.9820.031,683,420
3/27/201419.6920.5019.6420.482,126,040
3/26/201419.2619.5419.2119.301,246,960
3/25/201418.9819.1618.9119.161,530,420
3/24/201418.9919.0218.8118.971,174,180
3/21/201418.7019.1418.7018.872,377,570
3/20/201418.6018.9518.4718.821,239,770
3/19/201418.8719.0018.6118.651,443,270
3/18/201418.6219.0218.6218.971,917,440
3/17/201418.6818.8218.6018.69845,757
3/14/201418.3118.7818.2718.661,361,440
3/13/201418.7118.7218.2218.362,153,330
3/12/201418.3518.5818.3018.551,012,530
3/11/201418.7818.8718.4018.52917,431
3/10/201418.6818.6818.4518.621,635,850
3/7/201418.9219.1118.6218.711,595,440
3/6/201419.3319.3818.9719.011,698,330
3/5/201418.4019.4418.2419.343,598,390
3/4/201418.2218.4518.1018.361,521,250
3/3/201418.0018.0617.6817.981,863,690
2/28/201417.6318.5217.5518.263,607,340
2/27/201417.2717.6617.1617.611,758,210
2/26/201417.0817.2216.9617.161,827,810
2/25/201417.1717.2117.0717.091,363,520
2/24/201417.0917.2817.0417.102,390,380
2/21/201417.2917.4717.0717.111,912,040
2/20/201417.2717.3316.9817.201,794,900
2/19/201416.4917.1216.4817.042,187,450
2/18/201417.0417.1016.6816.711,482,890
2/14/201416.8517.1616.8416.981,081,290
2/13/201416.5916.9916.5916.952,560,060
2/12/201417.1317.1516.6916.751,648,810
2/11/201416.6217.1216.6217.121,925,170
2/10/201417.2117.3217.0317.051,718,390
2/7/201417.5117.6317.3017.591,983,600
2/6/201417.0117.6917.0117.572,248,560
2/5/201417.3217.4617.0317.082,046,820
2/4/201417.0517.4716.9917.301,674,300
2/3/201417.4217.5316.8116.812,445,400
1/31/201417.4617.8717.3417.682,187,550
1/30/201418.2518.3217.8617.951,670,880
1/29/201417.6718.1317.5817.833,366,460
1/28/201417.9818.0517.7417.802,787,370
1/27/201418.0618.1417.8417.842,770,190
1/24/201417.9518.1417.8317.872,734,440
1/23/201418.5818.6918.1518.224,287,730
1/22/201418.0718.3618.0718.302,289,380
1/21/201417.9918.1617.7917.961,597,100
1/17/201418.4018.4918.3218.431,483,820
1/16/201418.5818.6918.3418.501,909,040
1/15/201419.0419.2318.9118.911,564,620
1/14/201418.8919.3218.8319.101,196,710
1/13/201418.9719.0618.7818.911,486,740
1/10/201418.9219.2018.6218.841,773,180
1/9/201418.8218.9018.5218.861,805,990
1/8/201419.3619.4719.0219.061,866,480
1/7/201420.2720.3119.9620.021,080,500
1/6/201420.0320.0519.7319.74970,347
1/3/201420.2720.3519.8619.911,957,750
1/2/201420.4620.5020.1320.221,078,860
12/31/201321.0721.2020.7120.87429,622
12/30/201320.7720.9320.7120.92987,133
12/27/201320.4920.7920.4520.791,311,470
12/26/201320.5920.6320.3820.431,051,510
12/24/201320.5320.6420.4020.53232,073
12/23/201320.5320.6620.4820.562,561,000
12/20/201320.8020.8420.3320.371,488,300
12/19/201320.9021.1720.7320.91883,825
12/18/201320.9721.5020.6421.251,084,720
12/17/201321.1221.2221.0221.16936,141
12/16/201321.2221.3220.9921.05473,419
12/13/201321.4021.4121.0421.06684,392
12/12/201321.2121.3821.0421.28868,439
12/11/201321.4721.5921.3121.42918,159
12/10/201321.7221.8421.5921.60790,972
12/9/201321.5322.0521.4321.861,271,160
12/6/201321.0721.2921.0621.14605,949
12/5/201320.8921.0720.8520.94769,435
12/4/201321.0021.1020.7220.871,212,880
12/3/201321.5321.5621.1221.42935,132
12/2/201321.7821.9821.5021.521,279,160
11/29/201321.7722.2121.7722.20800,992
11/27/201322.2222.2321.7921.911,091,280
11/26/201322.1322.4521.9722.401,288,180
11/25/201322.5722.6122.1422.171,031,320
11/22/201322.7722.8622.5222.70525,312
Trading Center