The lowest closing price for BRF SA ADR (BRFS) between 2000 and 2010 was $0.13, on October 22, 2002. It was up 7,599.8% in that time. The latest price is $3.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $13.49 | $15.09 | $13.10 | $14.94 | 21,025,930 |
November 2010 | $12.85 | $13.50 | $12.26 | $13.37 | 22,924,401 |
October 2010 | $13.65 | $14.21 | $12.47 | $12.83 | 27,195,223 |
September 2010 | $11.93 | $13.66 | $11.76 | $13.62 | 20,528,376 |
August 2010 | $12.55 | $12.76 | $11.19 | $11.83 | 26,797,267 |
July 2010 | $11.64 | $12.90 | $11.50 | $12.39 | 28,503,962 |
June 2010 | $11.25 | $13.04 | $10.73 | $11.63 | 26,624,720 |
May 2010 | $11.68 | $11.74 | $9.85 | $11.35 | 27,860,070 |
April 2010 | $12.06 | $12.24 | $11.16 | $11.68 | 20,410,655 |
March 2010 | $10.74 | $12.11 | $10.60 | $12.02 | 21,944,620 |
February 2010 | $10.63 | $11.31 | $10.05 | $10.79 | 20,243,520 |
January 2010 | $11.63 | $12.33 | $10.45 | $10.52 | 22,840,884 |
December 2009 | $10.67 | $11.67 | $9.91 | $11.46 | 28,618,988 |
November 2009 | $10.71 | $12.13 | $10.14 | $10.56 | 36,369,676 |
October 2009 | $11.59 | $12.43 | $10.43 | $10.53 | 32,910,340 |
September 2009 | $9.70 | $11.94 | $9.33 | $11.59 | 26,018,704 |
August 2009 | $9.76 | $10.21 | $6.84 | $9.62 | 23,196,228 |
July 2009 | $8.44 | $9.90 | $8.19 | $9.61 | 38,056,900 |
June 2009 | $8.88 | $9.08 | $7.80 | $8.31 | 15,253,572 |
May 2009 | $6.32 | $8.78 | $6.22 | $8.44 | 19,691,372 |
April 2009 | $5.50 | $6.82 | $5.43 | $6.40 | 14,381,556 |
March 2009 | $5.19 | $6.50 | $4.68 | $5.40 | 20,516,548 |
February 2009 | $5.83 | $6.06 | $4.93 | $5.29 | 9,767,012 |
January 2009 | $5.77 | $6.42 | $5.48 | $5.91 | 10,668,160 |
December 2008 | $6.31 | $7.00 | $5.44 | $5.74 | 19,753,328 |
Daily pricing data for BRF SA ADR dates back to 10/20/2000, and may be incomplete.
