Home > Quotes > BRFS > Historical Prices

BRF S.A. Historical Stock Prices

BRFS 
$23.86
*  
0.06
  negative  
0.25%
Get BRFS Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BRFS Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  23.56  23.86  23.34  23.86 1,610,249
05/23/2013 23.54 23.86 23.34 23.86 1,610,249
05/22/2013 24.28 24.37 23.64 23.8 1,787,481
05/21/2013 24.28 24.38 24.14 24.34 718,696
05/20/2013 24.49 24.53 24.19 24.28 620,629
05/17/2013 24.54 24.56 24.15 24.3 772,735
05/16/2013 24.51 24.67 24.359 24.49 751,008
05/15/2013 24.72 24.8 24.49 24.51 1,179,826
05/14/2013 24.46 24.885 24.45 24.76 833,462
05/13/2013 24.55 24.69 24.34 24.54 510,640
05/10/2013 24.4 24.82 24.4 24.6 975,262
05/09/2013 24.52 24.74 24.34 24.47 888,723
05/08/2013 24.25 24.47 24.25 24.34 1,350,478
05/07/2013 24.56 24.74 24.2 24.36 1,787,636
05/06/2013 24.24 24.53 24.15 24.52 1,132,281
05/03/2013 24.57 24.61 24.2 24.25 1,537,033
05/02/2013 24.78 24.89 24.4 24.46 1,220,997
05/01/2013 24.83 24.85 24.45 24.66 1,470,898
04/30/2013 24.67 24.83 24.29 24.83 2,302,593
04/29/2013 23.96 24.02 23.72 23.89 971,539
04/26/2013 24.24 24.37 23.76 23.92 1,247,470
04/25/2013 23.82 24.39 23.82 24.33 1,681,241
04/24/2013 23.98 24.24 23.795 23.98 1,011,649
04/23/2013 24 24.21 23.76 24 1,069,760
04/22/2013 23.83 24.07 23.54 24.01 1,190,356
04/19/2013 23.86 24.24 23.8 24.04 1,543,497
04/18/2013 22.83 23.9 22.73 23.71 2,143,527
04/17/2013 23.08 23.17 22.69 22.88 1,692,879
04/16/2013 22.83 23.24 22.82 23.16 1,170,900
04/15/2013 23.07 23.48 22.72 22.85 1,580,801
04/12/2013 23.66 23.76 23.09 23.42 1,751,935
04/11/2013 23.27 23.72 23.17 23.6 1,936,452
04/10/2013 23.02 23.33 22.9 22.99 1,668,591
04/09/2013 23.02 23.06 22.58 22.66 2,184,258
04/08/2013 22.4 22.84 22.17 22.83 1,735,993
04/05/2013 22.17 22.24 21.735 22.18 2,067,987
04/04/2013 22.22 22.34 22.075 22.21 1,239,891
04/03/2013 22.39 22.54 21.9 22.17 1,471,167
04/02/2013 22.6 22.75 22.3 22.43 1,268,789
04/01/2013 22.1 22.78 21.92 22.32 1,903,834
03/28/2013 22.2 22.21 21.81 22.11 1,432,386
03/27/2013 21.75 22.17 21.61 22.11 1,461,193
03/26/2013 21.475 21.78 21.46 21.65 1,483,740
03/25/2013 21.47 21.79 21.305 21.37 1,117,971
03/22/2013 21.39 21.47 21.28 21.46 903,157
03/21/2013 21.5 21.63 21.41 21.42 1,363,165
03/20/2013 21.64 21.71 21.47 21.64 1,255,885
03/19/2013 21.635 21.72 21.31 21.51 1,942,970
03/18/2013 21.745 21.745 21.43 21.46 2,848,844
03/15/2013 21.39 22.03 21.29 21.77 15,639,130
03/14/2013 21.92 22.3 21.84 21.93 2,272,850
03/13/2013 22.29 22.42 21.77 21.79 2,628,850
03/12/2013 21.62 22.39 21.61 22.14 2,717,587
03/11/2013 22.81 22.82 21.9 21.94 4,889,076
03/08/2013 22.8 23.24 22.78 23.11 2,189,458
03/07/2013 22.45 23.1 22.42 22.78 1,494,338
03/06/2013 22.54 22.54 22.09 22.24 1,191,291
03/05/2013 22.53 22.66 22.18 22.54 1,395,847
03/04/2013 21.56 22.045 21.53 21.99 1,383,917
03/01/2013 21.48 21.68 21.355 21.6 1,215,301
02/28/2013 21.81 21.9 21.59 21.59 1,015,081
02/27/2013 21.54 21.93 21.54 21.83 1,635,003
02/26/2013 21.44 21.68 21.43 21.52 1,126,047
02/25/2013 21.87 21.99 21.23 21.25 1,435,094
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.