BRF SA $24.25

down -0.06


20/5/2013 03:20 PM  |  NYSE : BRFS  |  Industries : Manufacturing / Animal Slaughtering and Processing
Type:

BRFS historical data

Date Open High Low Close Volume
5/17/2013 24.54 24.56 24.15 24.30 7728
5/16/2013 24.51 24.67 24.36 24.49 7509
5/15/2013 24.72 24.80 24.49 24.51 11799
5/14/2013 24.46 24.89 24.45 24.76 8361
5/13/2013 24.55 24.69 24.34 24.54 5107
5/10/2013 24.40 24.82 24.40 24.60 9748
5/9/2013 24.52 24.74 24.34 24.47 8917
5/8/2013 24.25 24.47 24.25 24.34 13493
5/7/2013 24.56 24.74 24.20 24.36 17877
5/6/2013 24.24 24.53 24.15 24.52 11322
5/3/2013 24.57 24.61 24.20 24.25 15344
5/2/2013 24.78 24.89 24.40 24.46 12208
5/1/2013 24.83 24.85 24.45 24.66 14709
4/30/2013 24.67 24.83 24.29 24.83 22979
4/29/2013 23.96 24.02 23.72 23.89 9715
4/26/2013 24.24 24.37 23.76 23.92 12475
4/25/2013 23.82 24.39 23.82 24.33 16833
4/24/2013 23.98 24.24 23.80 23.98 10117
4/23/2013 24.00 24.21 23.76 24.00 10675
4/22/2013 23.83 24.07 23.54 24.01 11903
4/19/2013 23.86 24.24 23.80 24.04 15405
4/18/2013 22.83 23.90 22.73 23.71 27086
4/17/2013 23.08 23.17 22.69 22.88 16929
4/16/2013 22.83 23.24 22.82 23.16 11709
4/15/2013 23.07 23.48 22.72 22.85 15806
4/12/2013 23.66 23.76 23.09 23.42 17513
4/11/2013 23.27 23.72 23.17 23.60 19365
4/10/2013 23.02 23.33 22.90 22.99 16686
4/9/2013 23.02 23.06 22.58 22.66 21843
4/8/2013 22.40 22.84 22.17 22.83 17360
4/5/2013 22.17 22.24 21.74 22.18 20652
4/4/2013 22.22 22.34 22.08 22.21 12418
4/3/2013 22.39 22.54 21.90 22.17 14740
4/2/2013 22.60 22.75 22.30 22.43 12688
4/1/2013 22.10 22.78 21.92 22.32 19075
3/28/2013 22.20 22.21 21.81 22.11 14319
3/27/2013 21.75 22.17 21.61 22.11 14612
3/26/2013 21.48 21.78 21.46 21.65 14837
3/25/2013 21.47 21.79 21.31 21.37 11180
3/22/2013 21.39 21.47 21.28 21.46 9032
3/21/2013 21.50 21.63 21.41 21.42 13616
3/20/2013 21.64 21.71 21.47 21.64 12559
3/19/2013 21.64 21.72 21.31 21.51 19430
3/18/2013 21.75 21.75 21.43 21.46 28516
3/15/2013 21.39 22.03 21.29 21.77 156356
3/14/2013 21.92 22.30 21.84 21.93 22717
3/13/2013 22.29 22.42 21.77 21.79 26285
3/12/2013 21.62 22.39 21.61 22.14 27151
3/11/2013 22.81 22.82 21.90 21.94 48891
3/8/2013 22.80 23.24 22.78 23.11 21884
3/7/2013 22.45 23.10 22.42 22.78 14944
3/6/2013 22.54 22.54 22.09 22.24 11911
3/5/2013 22.53 22.66 22.18 22.54 13959
3/4/2013 21.56 22.05 21.53 21.99 13837
3/1/2013 21.48 21.68 21.36 21.60 12153
2/28/2013 21.81 21.90 21.59 21.59 10151
2/27/2013 21.54 21.93 21.54 21.83 16340
2/26/2013 21.44 21.68 21.43 21.52 11261
2/25/2013 21.87 21.99 21.23 21.25 14336
2/22/2013 22.00 22.14 21.70 22.04 13599
2/21/2013 21.40 21.47 20.77 20.99 12064
2/20/2013 21.80 21.84 21.29 21.38 14922
2/19/2013 21.39 21.85 21.38 21.64 16942
2/15/2013 21.03 21.18 20.94 21.08 9887
2/14/2013 21.23 21.35 21.11 21.26 8735
2/13/2013 20.90 21.31 20.90 21.25 20398
2/12/2013 21.11 21.24 20.94 21.23 8077
2/11/2013 20.89 21.10 20.81 21.09 7677
2/8/2013 21.23 21.33 20.81 20.85 16978
2/7/2013 21.59 21.71 21.21 21.31 13327
2/6/2013 21.46 21.57 21.26 21.41 9175
2/5/2013 21.62 21.80 21.58 21.75 19303
2/4/2013 21.56 21.64 21.44 21.54 12108
2/1/2013 21.72 21.73 21.40 21.55 22370
1/31/2013 22.19 22.36 22.02 22.20 14589
1/30/2013 22.08 22.31 21.94 22.27 13193
1/29/2013 22.69 22.75 22.56 22.64 6912
1/28/2013 22.55 22.60 22.32 22.54 10142
1/25/2013 22.61 22.81 22.50 22.75 6619
1/24/2013 22.54 22.71 22.39 22.61 13322
1/23/2013 22.28 22.63 22.27 22.60 10750
1/22/2013 22.02 22.15 21.88 22.14 13667
1/18/2013 22.40 22.42 22.07 22.27 11955
1/17/2013 22.10 22.49 22.00 22.27 13440
1/16/2013 21.49 21.65 21.37 21.62 15629
1/15/2013 21.70 21.78 21.47 21.73 21767
1/14/2013 22.23 22.41 22.03 22.14 15219
1/11/2013 22.43 22.43 21.97 22.14 15986
1/10/2013 22.23 22.29 21.87 22.09 17143
1/9/2013 22.26 22.52 21.99 22.12 28585
1/8/2013 21.83 21.83 21.49 21.62 12862
1/7/2013 21.38 21.87 21.34 21.76 16986
1/4/2013 21.24 21.73 21.12 21.59 18859
1/3/2013 21.15 21.45 21.06 21.32 10946
1/2/2013 20.75 21.31 20.75 21.31 5752
12/31/2012 20.59 21.12 20.46 21.11 8195
12/28/2012 20.97 21.01 20.63 20.64 19479
12/27/2012 20.86 20.97 20.66 20.83 13966
12/26/2012 20.77 21.02 20.67 20.73 19558
12/24/2012 20.39 20.48 20.19 20.33 3025
Marketplace
Trading Center