BRF Brasil Foods SA ADR (BRFS)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
428.260 |
-0,36%
|
4,18
|
4,115
|
4,20
|
4,155
|
16/07/2024 |
194.983 |
0,24%
|
4,17
|
4,135
|
4,20
|
4,17
|
15/07/2024 |
286.684 |
0,48%
|
4,18
|
4,125
|
4,21
|
4,16
|
12/07/2024 |
214.942 |
1,72%
|
4,09
|
4,09
|
4,185
|
4,14
|
11/07/2024 |
315.268 |
-0,25%
|
4,07
|
4,005
|
4,08
|
4,07
|
10/07/2024 |
254.283 |
-0,49%
|
4,08
|
4,075
|
4,145
|
4,08
|
09/07/2024 |
289.528 |
-0,97%
|
4,16
|
4,10
|
4,18
|
4,10
|
08/07/2024 |
383.305 |
-1,43%
|
4,13
|
4,10
|
4,18
|
4,14
|
05/07/2024 |
219.247 |
1,70%
|
4,18
|
4,155
|
4,245
|
4,20
|
04/07/2024 |
250.760 |
0,00%
|
4,22
|
4,065
|
4,24
|
4,13
|
03/07/2024 |
250.760 |
-1,67%
|
4,22
|
4,065
|
4,24
|
4,13
|
02/07/2024 |
551.150 |
3,19%
|
4,08
|
4,08
|
4,20
|
4,20
|
01/07/2024 |
499.955 |
0,00%
|
4,07
|
4,045
|
4,125
|
4,07
|
28/06/2024 |
618.006 |
1,24%
|
3,99
|
3,94
|
4,085
|
4,07
|
27/06/2024 |
505.107 |
4,69%
|
3,90
|
3,90
|
4,025
|
4,02
|
26/06/2024 |
265.221 |
0,00%
|
3,82
|
3,805
|
3,855
|
3,84
|
25/06/2024 |
603.796 |
-0,78%
|
3,85
|
3,805
|
3,88
|
3,84
|
24/06/2024 |
536.800 |
1,04%
|
3,87
|
3,825
|
3,905
|
3,87
|
21/06/2024 |
1.585.344 |
2,96%
|
3,77
|
3,735
|
3,83
|
3,83
|
20/06/2024 |
674.160 |
5,09%
|
3,70
|
3,70
|
3,79
|
3,72
|
19/06/2024 |
330.350 |
0,00%
|
3,45
|
3,45
|
3,55
|
3,54
|
18/06/2024 |
330.350 |
2,02%
|
3,45
|
3,45
|
3,55
|
3,54
|
17/06/2024 |
688.928 |
-2,34%
|
3,445
|
3,36
|
3,455
|
3,3889
|
14/06/2024 |
547.257 |
-0,29%
|
3,455
|
3,445
|
3,515
|
3,47
|
13/06/2024 |
504.431 |
0,00%
|
3,465
|
3,41
|
3,49
|
3,48
|
12/06/2024 |
990.292 |
-2,25%
|
3,54
|
3,45
|
3,555
|
3,48
|
11/06/2024 |
651.451 |
3,19%
|
3,415
|
3,465
|
3,575
|
3,56
|
10/06/2024 |
628.505 |
-0,15%
|
3,415
|
3,3914
|
3,475
|
3,445
|
07/06/2024 |
1.479.532 |
-2,27%
|
3,475
|
3,45
|
3,562
|
3,45
|
06/06/2024 |
1.064.567 |
2,02%
|
3,50
|
3,44
|
3,5299
|
3,53
|
05/06/2024 |
579.487 |
0,15%
|
3,465
|
3,41
|
3,49
|
3,465
|
04/06/2024 |
882.824 |
-3,76%
|
3,485
|
3,42
|
3,52
|
3,455
|
03/06/2024 |
438.539 |
-1,10%
|
3,54
|
3,53
|
3,6199
|
3,59
|
31/05/2024 |
944.751 |
-1,63%
|
3,68
|
3,56
|
3,685
|
3,63
|
30/05/2024 |
312.288 |
0,27%
|
3,72
|
3,66
|
3,74
|
3,69
|
29/05/2024 |
568.033 |
-1,87%
|
3,72
|
3,64
|
3,72
|
3,68
|
28/05/2024 |
945.822 |
0,54%
|
3,825
|
3,735
|
3,85
|
3,75
|
27/05/2024 |
439.490 |
0,00%
|
3,73
|
3,705
|
3,785
|
3,73
|
24/05/2024 |
439.490 |
0,00%
|
3,73
|
3,705
|
3,785
|
3,73
|
23/05/2024 |
712.145 |
0,13%
|
3,76
|
3,6914
|
3,78
|
3,735
|
22/05/2024 |
887.302 |
-2,73%
|
3,82
|
3,71
|
3,825
|
3,735
|
21/05/2024 |
574.241 |
-0,65%
|
3,815
|
3,775
|
3,88
|
3,845
|
20/05/2024 |
1.381.787 |
2,25%
|
3,795
|
3,81
|
3,89
|
3,865
|
17/05/2024 |
1.467.083 |
1,07%
|
3,795
|
3,77
|
3,83
|
3,78
|
16/05/2024 |
1.174.757 |
2,33%
|
3,675
|
3,67
|
3,75
|
3,735
|
15/05/2024 |
1.412.987 |
1,11%
|
3,63
|
3,58
|
3,67
|
3,63
|
14/05/2024 |
736.734 |
1,70%
|
3,705
|
3,5402
|
3,6488
|
3,59
|
13/05/2024 |
1.264.117 |
-0,84%
|
3,705
|
3,471
|
3,57
|
3,53
|
10/05/2024 |
1.232.993 |
-3,92%
|
3,705
|
3,54
|
3,705
|
3,555
|
09/05/2024 |
1.254.830 |
-0,27%
|
3,60
|
3,57
|
3,72
|
3,71
|
08/05/2024 |
3.720.147 |
10,71%
|
3,59
|
3,55
|
3,80
|
3,72
|
07/05/2024 |
2.367.433 |
4,67%
|
3,27
|
3,26
|
3,38
|
3,36
|
06/05/2024 |
2.835.785 |
-3,60%
|
3,225
|
3,15
|
3,3099
|
3,21
|
03/05/2024 |
1.633.345 |
0,91%
|
3,32
|
3,31
|
3,42
|
3,33
|
02/05/2024 |
1.027.940 |
-0,90%
|
3,355
|
3,30
|
3,3899
|
3,30
|
01/05/2024 |
512.993 |
1,22%
|
3,33
|
3,245
|
3,395
|
3,33
|
30/04/2024 |
792.605 |
-3,24%
|
3,345
|
3,273
|
3,38
|
3,29
|
29/04/2024 |
900.889 |
-1,45%
|
3,435
|
3,38
|
3,455
|
3,40
|
26/04/2024 |
813.116 |
2,23%
|
3,44
|
3,425
|
3,50
|
3,445
|
25/04/2024 |
855.782 |
-0,89%
|
3,335
|
3,3147
|
3,40
|
3,36
|
24/04/2024 |
1.534.526 |
-1,17%
|
3,30
|
3,35
|
3,4275
|
3,39
|
23/04/2024 |
1.769.155 |
2,70%
|
3,30
|
3,275
|
3,47
|
3,43
|
22/04/2024 |
2.259.512 |
1,68%
|
3,26
|
3,21
|
3,355
|
3,335
|
19/04/2024 |
1.124.686 |
0,31%
|
3,265
|
3,255
|
3,345
|
3,28
|
18/04/2024 |
1.398.214 |
0,31%
|
3,23
|
3,15
|
3,275
|
3,27
|
17/04/2024 |
1.400.038 |
-3,82%
|
3,44
|
3,242
|
3,405
|
3,27
|
16/04/2024 |
1.694.747 |
-1,87%
|
3,44
|
3,34
|
3,455
|
3,405
|
15/04/2024 |
2.089.130 |
8,78%
|
3,34
|
3,31
|
3,52
|
3,47
|
12/04/2024 |
1.592.790 |
-4,20%
|
3,255
|
3,135
|
3,28
|
3,19
|
11/04/2024 |
1.234.162 |
-0,60%
|
3,32
|
3,22
|
3,36
|
3,33
|
10/04/2024 |
1.129.010 |
-3,18%
|
3,335
|
3,311
|
3,39
|
3,35
|
09/04/2024 |
1.703.509 |
2,98%
|
3,41
|
3,39
|
3,5167
|
3,46
|
08/04/2024 |
3.048.815 |
4,03%
|
3,25
|
3,245
|
3,38
|
3,36
|
05/04/2024 |
2.582.996 |
1,42%
|
3,20
|
3,19
|
3,2575
|
3,225
|
04/04/2024 |
2.289.542 |
-0,16%
|
3,20
|
3,155
|
3,26
|
3,185
|
03/04/2024 |
1.136.163 |
1,27%
|
3,155
|
3,065
|
3,2089
|
3,19
|
02/04/2024 |
820.051 |
0,00%
|
3,155
|
3,12
|
3,18
|
3,15
|
01/04/2024 |
599.401 |
-3,37%
|
3,24
|
3,145
|
3,245
|
3,15
|
28/03/2024 |
835.532 |
2,84%
|
3,215
|
3,21
|
3,30
|
3,26
|
27/03/2024 |
496.986 |
-0,94%
|
3,18
|
3,16
|
3,205
|
3,17
|
26/03/2024 |
678.427 |
-2,74%
|
3,255
|
3,19
|
3,26
|
3,20
|
25/03/2024 |
1.247.104 |
-0,31%
|
3,28
|
3,28
|
3,3581
|
3,27
|
22/03/2024 |
811.761 |
-2,52%
|
3,26
|
3,23
|
3,29
|
3,285
|
21/03/2024 |
972.020 |
-0,44%
|
3,39
|
3,32
|
3,4071
|
3,365
|
20/03/2024 |
1.473.962 |
1,65%
|
3,365
|
3,305
|
3,395
|
3,385
|
19/03/2024 |
1.389.116 |
2,15%
|
3,25
|
3,24
|
3,38
|
3,33
|
18/03/2024 |
1.347.677 |
-1,66%
|
3,395
|
3,22
|
3,296
|
3,255
|
15/03/2024 |
1.690.341 |
-3,22%
|
3,395
|
3,295
|
3,405
|
3,31
|
14/03/2024 |
1.345.986 |
0,44%
|
3,395
|
3,3701
|
3,435
|
3,415
|
13/03/2024 |
1.628.415 |
-0,29%
|
3,305
|
3,37
|
3,4494
|
3,39
|
12/03/2024 |
3.845.211 |
1,65%
|
3,305
|
3,255
|
3,43
|
3,395
|
11/03/2024 |
1.093.962 |
0,60%
|
3,33
|
3,30
|
3,3875
|
3,34
|
08/03/2024 |
1.021.254 |
0,15%
|
3,31
|
3,272
|
3,3508
|
3,325
|
07/03/2024 |
1.038.761 |
2,46%
|
3,04
|
3,215
|
3,335
|
3,33
|
06/03/2024 |
1.248.605 |
1,40%
|
3,04
|
3,225
|
3,30
|
3,255
|
05/03/2024 |
1.246.383 |
3,71%
|
3,04
|
3,19
|
3,29
|
3,215
|
04/03/2024 |
2.007.241 |
3,16%
|
3,005
|
3,02
|
3,125
|
3,105
|
01/03/2024 |
1.252.757 |
-1,31%
|
3,005
|
2,965
|
3,03
|
3,02
|
29/02/2024 |
1.679.185 |
0,36%
|
3,005
|
3,0001
|
3,11
|
3,061
|
28/02/2024 |
2.077.469 |
-1,13%
|
2,99
|
3,05
|
3,195
|
3,055
|