The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BRF S.A.

  • BRFS
  • NYSE
  • Consumer Products
  • Latest 24.83
  • Currency US$
  • Change 0.13
  • Percent Change 0.526 %
  • Volume 845,885
  • Fri Jul 11, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.83 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 24.92 24.60 24.66 24.83 845,885
Jul 10 24.73 24.44 24.68 24.70 1,264,542
Jul 9 24.90 24.49 24.53 24.76 1,151,052
Jul 8 24.62 24.34 24.37 24.40 812,709
Jul 7 24.63 24.24 24.63 24.38 768,901
Jul 3 24.25 23.65 23.67 24.23 539,537
Jul 2 24.12 23.85 23.99 23.94 651,121
Jul 1 24.41 24.00 24.16 24.06 925,346
Jun 30 24.33 23.85 23.99 24.31 1,447,278
Jun 27 24.25 23.86 23.87 24.20 1,046,506
Jun 26 23.87 23.55 23.82 23.86 1,275,026
Jun 25 24.43 23.92 24.29 24.02 2,979,602
Jun 24 24.09 23.44 23.46 23.82 1,756,576
Jun 23 23.78 23.48 23.48 23.61 1,003,824
Jun 20 23.72 23.39 23.63 23.69 1,539,565
Jun 19 23.72 23.39 23.68 23.53 1,150,564
Jun 18 23.65 23.25 23.50 23.63 1,321,980
Jun 17 23.57 23.28 23.48 23.47 1,046,397
Jun 16 23.72 23.45 23.53 23.63 1,602,875
Jun 13 23.60 23.34 23.57 23.49 706,486
Jun 12 23.66 23.30 23.42 23.37 986,881
Jun 11 23.99 23.46 23.99 23.53 952,849
Jun 10 23.65 23.34 23.48 23.58 1,252,302
Jun 9 23.54 22.78 22.89 23.44 1,154,834
Jun 6 22.95 22.61 22.94 22.78 1,185,654
Jun 5 22.48 22.15 22.36 22.17 1,086,131
Jun 4 22.25 21.94 22.24 22.08 1,157,225
Jun 3 22.27 21.67 21.72 22.20 2,580,314
Jun 2 21.66 21.43 21.57 21.56 2,243,748
May 30 21.85 21.47 21.68 21.58 1,412,265