BRF Brasil Foods SA ADR (BRFS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2024 |
3.213.377 |
10,00%
|
2,99
|
2,9601
|
3,16
|
3,08
|
| 26/02/2024 |
1.815.895 |
4,28%
|
2,80
|
2,781
|
2,845
|
2,805
|
| 23/02/2024 |
778.432 |
-2,53%
|
2,71
|
2,67
|
2,73
|
2,70
|
| 22/02/2024 |
598.070 |
-1,25%
|
2,80
|
2,77
|
2,832
|
2,775
|
| 21/02/2024 |
1.532.175 |
0,54%
|
2,81
|
2,73
|
2,835
|
2,815
|
| 20/02/2024 |
975.787 |
-1,92%
|
2,81
|
2,785
|
2,85
|
2,805
|
| 19/02/2024 |
326.343 |
0,00%
|
2,85
|
2,80
|
2,88
|
2,86
|
| 16/02/2024 |
326.343 |
1,42%
|
2,85
|
2,80
|
2,88
|
2,86
|
| 15/02/2024 |
494.197 |
1,60%
|
2,80
|
2,84
|
2,9515
|
2,865
|
| 14/02/2024 |
714.742 |
1,26%
|
2,80
|
2,81
|
2,89
|
2,815
|
| 13/02/2024 |
398.770 |
-1,77%
|
2,88
|
2,72
|
2,90
|
2,78
|
| 12/02/2024 |
742.194 |
-1,56%
|
2,88
|
2,80
|
2,90
|
2,835
|
| 09/02/2024 |
1.017.427 |
0,52%
|
2,865
|
2,835
|
2,92
|
2,885
|
| 08/02/2024 |
930.448 |
-2,54%
|
2,88
|
2,81
|
2,90
|
2,875
|
| 07/02/2024 |
849.202 |
-0,34%
|
2,94
|
2,93
|
3,00
|
2,95
|
| 06/02/2024 |
653.314 |
2,25%
|
2,955
|
2,9303
|
3,005
|
2,955
|
| 05/02/2024 |
881.762 |
1,05%
|
2,87
|
2,8193
|
2,93
|
2,90
|
| 02/02/2024 |
1.057.043 |
-1,88%
|
2,845
|
2,80
|
2,89
|
2,875
|
| 01/02/2024 |
1.392.148 |
5,00%
|
2,79
|
2,7303
|
2,94
|
2,94
|
| 31/01/2024 |
1.418.496 |
1,45%
|
2,81
|
2,8025
|
2,89
|
2,80
|
| 30/01/2024 |
850.750 |
-4,33%
|
2,83
|
2,73
|
2,845
|
2,765
|
| 29/01/2024 |
1.057.960 |
-2,20%
|
2,91
|
2,83
|
2,92
|
2,895
|
| 26/01/2024 |
2.316.097 |
0,68%
|
2,995
|
2,94
|
3,02
|
2,96
|
| 25/01/2024 |
1.116.532 |
2,98%
|
2,91
|
2,87
|
2,96
|
2,935
|
| 24/01/2024 |
1.606.546 |
-1,89%
|
2,91
|
2,835
|
2,91
|
2,855
|
| 23/01/2024 |
1.717.481 |
7,17%
|
2,74
|
2,795
|
2,92
|
2,915
|
| 22/01/2024 |
1.596.739 |
2,45%
|
2,74
|
2,65
|
2,75
|
2,715
|
| 19/01/2024 |
1.455.187 |
6,23%
|
2,52
|
2,505
|
2,665
|
2,645
|
| 18/01/2024 |
625.015 |
-1,78%
|
2,54
|
2,45
|
2,55
|
2,485
|
| 17/01/2024 |
1.232.595 |
-3,05%
|
2,69
|
2,52
|
2,60
|
2,54
|
| 16/01/2024 |
1.875.131 |
-1,70%
|
2,69
|
2,595
|
2,70
|
2,605
|
| 15/01/2024 |
1.814.327 |
4,31%
|
2,60
|
2,57
|
2,67
|
2,66
|
| 12/01/2024 |
1.814.327 |
4,31%
|
2,60
|
2,57
|
2,67
|
2,66
|
| 11/01/2024 |
736.282 |
-0,97%
|
2,555
|
2,515
|
2,58
|
2,555
|
| 10/01/2024 |
1.204.100 |
1,77%
|
2,57
|
2,53
|
2,59
|
2,595
|
| 09/01/2024 |
898.567 |
-0,97%
|
2,55
|
2,5418
|
2,61
|
2,555
|
| 08/01/2024 |
988.617 |
-0,19%
|
2,57
|
2,565
|
2,60
|
2,585
|
| 05/01/2024 |
500.824 |
1,77%
|
2,585
|
2,5623
|
2,64
|
2,585
|
| 04/01/2024 |
929.591 |
-0,39%
|
2,585
|
2,4612
|
2,55
|
2,54
|
| 03/01/2024 |
1.775.897 |
-3,22%
|
2,585
|
2,54
|
2,62
|
2,555
|
| 02/01/2024 |
2.157.273 |
-4,68%
|
2,78
|
2,63
|
2,775
|
2,65
|
| 29/12/2023 |
501.350 |
-2,12%
|
2,82
|
2,75
|
2,82
|
2,77
|
| 28/12/2023 |
457.483 |
-0,88%
|
2,845
|
2,815
|
2,88
|
2,815
|
| 27/12/2023 |
703.532 |
0,88%
|
2,845
|
2,835
|
2,8787
|
2,855
|
| 26/12/2023 |
942.930 |
0,00%
|
2,81
|
2,79
|
2,86
|
2,83
|
| 22/12/2023 |
692.583 |
-0,53%
|
2,76
|
2,76
|
2,84
|
2,825
|
| 21/12/2023 |
1.215.017 |
-0,18%
|
2,90
|
2,825
|
2,91
|
2,835
|
| 20/12/2023 |
685.336 |
-0,87%
|
2,91
|
2,8301
|
2,93
|
2,845
|
| 19/12/2023 |
754.422 |
3,05%
|
2,81
|
2,81
|
2,899
|
2,875
|
| 18/12/2023 |
388.811 |
3,13%
|
2,75
|
2,7216
|
2,81
|
2,805
|
| 15/12/2023 |
989.778 |
-3,04%
|
2,775
|
2,70
|
2,76
|
2,715
|
| 14/12/2023 |
1.841.930 |
0,00%
|
2,775
|
2,765
|
2,8199
|
2,79
|
| 13/12/2023 |
509.380 |
3,30%
|
2,725
|
2,705
|
2,82
|
2,82
|
| 12/12/2023 |
652.115 |
-0,76%
|
2,735
|
2,70
|
2,74
|
2,739
|
| 11/12/2023 |
324.722 |
-0,18%
|
2,78
|
2,75
|
2,785
|
2,775
|
| 08/12/2023 |
1.077.901 |
0,36%
|
2,74
|
2,74
|
2,809
|
2,79
|
| 07/12/2023 |
741.205 |
-0,54%
|
2,805
|
2,7615
|
2,81
|
2,775
|
| 06/12/2023 |
1.356.756 |
-3,46%
|
2,98
|
2,775
|
2,85
|
2,79
|
| 05/12/2023 |
2.030.949 |
-3,99%
|
2,98
|
2,8403
|
3,0181
|
2,89
|
| 04/12/2023 |
614.834 |
-0,82%
|
2,91
|
2,975
|
3,06
|
3,015
|
| 01/12/2023 |
985.856 |
4,62%
|
2,91
|
2,89
|
3,06
|
3,055
|
| 30/11/2023 |
1.073.656 |
-3,47%
|
3,00
|
2,895
|
3,00
|
2,925
|
| 29/11/2023 |
1.559.261 |
0,50%
|
3,00
|
2,985
|
3,085
|
3,025
|
| 28/11/2023 |
1.803.112 |
4,33%
|
2,91
|
2,905
|
3,045
|
3,015
|
| 27/11/2023 |
1.203.281 |
1,77%
|
2,86
|
2,851
|
2,945
|
2,88
|
| 24/11/2023 |
463.468 |
-1,22%
|
2,84
|
2,805
|
2,86
|
2,835
|
| 23/11/2023 |
1.794.268 |
-1,06%
|
2,91
|
2,8303
|
2,92
|
2,80
|
| 22/11/2023 |
1.793.288 |
1,24%
|
2,91
|
2,8303
|
2,92
|
2,865
|
| 21/11/2023 |
2.011.146 |
-1,91%
|
2,905
|
2,815
|
2,91
|
2,825
|
| 20/11/2023 |
3.584.074 |
2,50%
|
2,895
|
2,8115
|
2,90
|
2,87
|
| 17/11/2023 |
2.210.880 |
0,54%
|
2,815
|
2,75
|
2,8682
|
2,805
|
| 16/11/2023 |
2.366.013 |
9,61%
|
2,58
|
2,58
|
2,826
|
2,795
|
| 15/11/2023 |
1.920.081 |
-0,78%
|
2,55
|
2,45
|
2,59
|
2,56
|
| 14/11/2023 |
3.499.704 |
5,74%
|
2,64
|
2,52
|
2,648
|
2,58
|
| 13/11/2023 |
2.368.182 |
0,83%
|
2,40
|
2,38
|
2,47
|
2,44
|
| 10/11/2023 |
1.494.365 |
5,22%
|
2,38
|
2,38
|
2,44
|
2,42
|
| 09/11/2023 |
1.067.316 |
0,22%
|
2,38
|
2,275
|
2,395
|
2,305
|
| 08/11/2023 |
1.897.362 |
-8,73%
|
2,53
|
2,28
|
2,58
|
2,30
|
| 07/11/2023 |
4.221.732 |
-1,95%
|
2,38
|
2,51
|
2,58
|
2,52
|
| 06/11/2023 |
4.248.781 |
14,29%
|
2,25
|
2,365
|
2,61
|
2,56
|
| 03/11/2023 |
13.739.410 |
2,28%
|
2,25
|
2,23
|
2,29
|
2,24
|
| 02/11/2023 |
1.972.597 |
0,00%
|
2,13
|
2,1115
|
2,22
|
2,19
|
| 01/11/2023 |
1.890.804 |
5,56%
|
1,98
|
2,1115
|
2,22
|
2,185
|
| 31/10/2023 |
2.514.406 |
5,33%
|
1,98
|
1,98
|
2,09
|
2,075
|
| 30/10/2023 |
1.916.424 |
-6,43%
|
2,06
|
1,9501
|
2,07
|
1,965
|
| 27/10/2023 |
772.509 |
-3,02%
|
2,165
|
2,07
|
2,1758
|
2,085
|
| 26/10/2023 |
1.662.246 |
-1,82%
|
2,165
|
2,0802
|
2,185
|
2,16
|
| 25/10/2023 |
1.125.332 |
-0,53%
|
2,165
|
2,15
|
2,20
|
2,1884
|
| 24/10/2023 |
1.078.416 |
1,85%
|
2,165
|
2,15
|
2,20
|
2,20
|
| 23/10/2023 |
1.218.086 |
1,89%
|
2,15
|
2,135
|
2,19
|
2,16
|
| 20/10/2023 |
1.691.941 |
3,92%
|
2,04
|
2,025
|
2,12
|
2,12
|
| 19/10/2023 |
1.553.052 |
-0,73%
|
1,99
|
1,9718
|
2,04
|
2,035
|
| 18/10/2023 |
1.488.604 |
-2,86%
|
2,08
|
1,985
|
2,15
|
2,04
|
| 17/10/2023 |
764.813 |
-2,33%
|
2,125
|
2,065
|
2,15
|
2,10
|
| 16/10/2023 |
1.359.080 |
2,15%
|
2,125
|
2,065
|
2,15
|
2,135
|
| 13/10/2023 |
836.614 |
-1,18%
|
2,135
|
2,05
|
2,159
|
2,095
|
| 12/10/2023 |
510.969 |
-2,77%
|
2,14
|
2,09
|
2,14
|
2,11
|
| 11/10/2023 |
2.444.517 |
-0,91%
|
2,21
|
2,16
|
2,225
|
2,17
|
| 10/10/2023 |
2.268.393 |
5,56%
|
2,115
|
2,11
|
2,195
|
2,185
|
| 09/10/2023 |
1.883.415 |
1,23%
|
2,025
|
1,94
|
2,075
|
2,065
|
Por favor leia o