Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:11PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

BRF - Brasil Foods S.A. (PDA)

On Nov 25: 48.48   0.92 (1.93%)

MORE ON PDA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 47.70 48.75 47.19 48.48 435,800 48.48 24-Nov-09 47.50 47.68 46.85 47.56 620,800 47.56 23-Nov-09 48.99 49.42 47.63 47.91 291,900 47.91 20-Nov-09 47.92 48.69 47.26 48.28 289,200 48.28 19-Nov-09 48.05 48.23 46.75 48.04 897,100 48.04 18-Nov-09 49.89 50.01 47.84 48.07 780,200 48.07 17-Nov-09 50.33 50.65 49.38 50.48 371,400 50.48 16-Nov-09 49.88 50.36 49.61 50.02 392,900 50.02 13-Nov-09 48.97 49.90 48.82 49.52 614,700 49.52 12-Nov-09 53.35 53.68 50.24 50.65 457,700 50.65 11-Nov-09 55.72 55.72 52.89 53.67 343,500 53.67 10-Nov-09 54.60 55.70 54.08 55.13 379,000 55.13 9-Nov-09 53.97 55.45 53.95 55.41 434,700 55.41 6-Nov-09 51.88 53.14 51.66 53.00 374,400 53.00 5-Nov-09 50.30 52.14 50.11 52.01 375,400 52.01 4-Nov-09 49.80 50.40 49.29 49.86 420,100 49.86 3-Nov-09 48.26 49.76 47.71 49.63 478,300 49.63 2-Nov-09 49.18 50.95 48.51 49.74 370,100 49.74 30-Oct-09 51.48 51.76 47.89 48.37 733,500 48.37 29-Oct-09 49.52 52.16 48.97 50.83 530,500 50.83 28-Oct-09 51.59 51.74 48.50 48.74 952,700 48.74 27-Oct-09 51.94 52.79 50.68 51.20 656,000 51.20 26-Oct-09 51.82 53.49 51.42 51.93 556,400 51.93 23-Oct-09 53.98 54.06 52.20 52.23 343,600 52.23 22-Oct-09 54.04 54.33 52.83 53.44 312,000 53.44 21-Oct-09 52.54 54.90 52.54 54.09 409,100 54.09 20-Oct-09 53.12 53.57 51.04 52.49 435,700 52.49 19-Oct-09 54.48 55.23 54.16 54.38 222,400 54.38 16-Oct-09 55.10 55.71 54.48 54.56 265,500 54.56 15-Oct-09 56.20 56.69 56.00 56.49 189,700 56.49 14-Oct-09 56.26 57.08 55.86 57.02 207,300 57.02 13-Oct-09 54.30 56.15 54.30 55.93 177,000 55.93 12-Oct-09 55.09 56.49 54.26 54.58 144,100 54.58 9-Oct-09 54.70 55.28 54.46 55.03 197,200 55.03 8-Oct-09 53.95 55.50 53.41 55.29 208,900 55.29 7-Oct-09 53.50 54.25 53.27 53.98 105,100 53.98 6-Oct-09 53.02 53.90 52.61 53.85 352,200 53.85 5-Oct-09 51.77 52.74 51.57 52.41 188,800 52.41 2-Oct-09 50.28 52.04 49.91 51.50 506,500 51.50 1-Oct-09 53.25 53.36 50.96 51.08 534,300 51.08 30-Sep-09 52.82 53.55 52.30 53.25 355,800 53.25 29-Sep-09 52.82 53.26 52.04 52.78 262,200 52.78 28-Sep-09 52.20 53.20 52.09 52.81 195,000 52.81 25-Sep-09 51.70 52.08 50.83 52.00 190,400 52.00 24-Sep-09 53.53 53.82 51.51 51.70 260,600 51.70 23-Sep-09 53.99 54.43 53.00 53.15 374,900 53.15 22-Sep-09 54.62 54.83 53.59 54.37 337,800 54.37 21-Sep-09 50.53 53.62 50.48 53.31 535,300 53.31 18-Sep-09 51.04 51.95 50.38 51.85 848,400 51.85 17-Sep-09 51.25 52.07 50.03 50.20 415,400 50.20 16-Sep-09 52.00 52.68 51.40 52.33 468,000 52.33 15-Sep-09 50.80 52.29 50.25 51.95 310,700 51.95 14-Sep-09 49.25 50.79 49.09 50.69 196,900 50.69 11-Sep-09 49.69 50.15 48.75 49.29 246,500 49.29 10-Sep-09 46.69 49.81 46.47 49.66 250,400 49.66 9-Sep-09 47.72 47.98 46.45 46.96 147,600 46.96 8-Sep-09 46.50 47.32 46.33 47.24 239,700 47.24 4-Sep-09 44.92 45.68 44.54 45.53 117,000 45.53 3-Sep-09 43.90 45.10 43.75 44.95 185,900 44.95 2-Sep-09 42.85 44.32 42.84 43.58 253,700 43.58 1-Sep-09 44.55 45.06 42.95 43.01 313,200 43.01 31-Aug-09 43.42 45.24 43.42 44.18 475,500 44.18 28-Aug-09 45.36 45.68 31.41 45.00 273,700 45.00 27-Aug-09 45.30 45.76 44.04 45.56 149,100 45.56 26-Aug-09 44.77 45.58 44.47 45.50 426,600 45.50 25-Aug-09 45.78 46.13 44.53 44.85 367,700 44.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions