BRF Brasil Foods SA ADR (BRFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.300.756	1,74%	2,035	1,99	2,05	2,045
05/10/2023	2.748.779	-0,74%	2,025	1,98	2,05	2,015
04/10/2023	1.272.414	0,75%	2,035	1,981	2,05	2,025
03/10/2023	1.110.477	-1,23%	2,035	2,005	2,07	2,015
02/10/2023	1.345.263	-0,24%	1,99	2,00	2,06	2,045
29/09/2023	1.208.884	2,50%	1,99	2,00	2,06	2,05
28/09/2023	707.767	1,01%	1,99	1,955	2,02	2,00
27/09/2023	1.081.723	0,00%	2,07	1,96	2,0787	1,97
26/09/2023	2.616.108	1,28%	1,975	1,94	2,005	1,975
25/09/2023	694.054	0,00%	1,935	1,905	1,96	1,94
22/09/2023	1.648.668	1,84%	1,925	1,8901	1,9799	1,935
21/09/2023	1.853.244	-3,57%	1,87	1,83	1,90	1,89
20/09/2023	660.650	0,00%	1,96	1,95	2,00	1,95
19/09/2023	887.464	-1,02%	1,94	1,90	1,965	1,94
18/09/2023	1.349.156	3,44%	1,89	1,84	1,96	1,955
15/09/2023	1.369.708	-2,36%	1,89	1,85	1,94	1,865
14/09/2023	741.872	0,43%	1,85	1,8808	1,94	1,9182
13/09/2023	764.147	4,10%	1,77	1,745	1,92	1,905
12/09/2023	1.503.829	2,24%	1,77	1,75	1,845	1,83
11/09/2023	941.837	-1,92%	1,825	1,77	1,835	1,785
08/09/2023	2.869.138	0,28%	1,81	1,75	1,82	1,815
07/09/2023	424.145	-2,16%	1,825	1,805	1,845	1,81
06/09/2023	2.670.275	-2,63%	1,89	1,82	1,9006	1,85
05/09/2023	705.157	2,14%	1,915	1,89	1,945	1,91
04/09/2023	1.082.887	2,19%	1,885	1,84	1,925	1,87
01/09/2023	1.082.887	2,19%	1,885	1,84	1,925	1,87
31/08/2023	1.404.488	-6,15%	1,995	1,82	1,90	1,83
30/08/2023	1.046.712	-3,22%	1,995	1,93	2,01	1,955
29/08/2023	1.557.387	0,00%	2,06	1,93	2,0693	2,00
28/08/2023	1.058.118	3,08%	1,97	1,94	2,015	2,01
25/08/2023	1.624.631	-2,01%	1,97	1,92	1,975	1,95
24/08/2023	842.726	-1,24%	1,995	1,9825	2,04	1,995
23/08/2023	1.215.309	-0,49%	2,02	1,99	2,04	2,03
22/08/2023	1.631.549	1,24%	2,045	2,03	2,075	2,045
21/08/2023	1.629.021	-2,40%	2,04	1,99	2,10	2,03
18/08/2023	1.985.349	2,46%	2,01	2,01	2,0885	2,08
17/08/2023	3.263.722	-1,46%	2,12	2,01	2,1475	2,03
16/08/2023	2.331.371	-2,82%	2,105	2,06	2,1599	2,07
15/08/2023	2.343.742	6,53%	2,05	2,00	2,1491	2,12
14/08/2023	1.138.137	-2,93%	2,02	1,971	2,045	1,99
11/08/2023	928.708	0,00%	2,06	2,02	2,09	2,05
10/08/2023	620.383	3,28%	2,04	2,0225	2,08	2,045
09/08/2023	1.008.426	-3,64%	2,04	1,955	2,045	1,985
08/08/2023	620.107	-1,68%	2,045	2,02	2,07	2,055
07/08/2023	801.013	-1,42%	2,125	2,0606	2,125	2,09
04/08/2023	2.004.549	6,78%	2,07	2,0692	2,19	2,125
03/08/2023	743.625	-3,40%	2,025	1,985	2,045	1,99
02/08/2023	1.722.259	1,23%	2,065	2,03	2,075	2,055
01/08/2023	1.262.425	-1,46%	1,99	1,995	2,09	2,02
31/07/2023	2.356.468	4,57%	1,99	1,97	2,0794	2,06
28/07/2023	2.636.694	6,76%	1,865	1,84	1,995	1,975
27/07/2023	1.252.769	2,21%	1,81	1,82	1,85	1,85
26/07/2023	1.464.147	1,11%	1,81	1,76	1,83	1,82
25/07/2023	1.112.746	-1,69%	1,85	1,78	1,8599	1,799
24/07/2023	1.064.204	-1,88%	1,86	1,77	1,86	1,825
21/07/2023	1.977.917	2,47%	1,85	1,84	1,8865	1,865
20/07/2023	2.110.237	-5,24%	1,85	1,80	1,89	1,81
19/07/2023	2.068.858	3,75%	1,85	1,845	1,915	1,909
18/07/2023	2.279.635	1,11%	1,79	1,79	1,86	1,83
17/07/2023	4.071.627	-0,55%	1,88	1,74	1,90	1,81
14/07/2023	3.329.760	-6,89%	1,88	1,81	1,911	1,825
13/07/2023	1.603.961	-1,51%	2,01	1,95	2,04	1,96
12/07/2023	2.002.433	0,51%	1,93	1,98	2,10	1,99
11/07/2023	1.034.535	-0,50%	1,93	1,91	1,99	1,98
10/07/2023	2.537.889	-3,40%	2,03	1,9699	2,06	1,99
07/07/2023	2.068.789	7,85%	1,975	1,955	2,0681	2,06
06/07/2023	1.641.482	-5,91%	1,985	1,895	2,00	1,91
05/07/2023	3.168.681	6,84%	1,87	1,87	2,07	2,03
04/07/2023	529.457	0,00%	1,915	1,89	1,9375	1,90
03/07/2023	529.457	0,00%	1,915	1,89	1,9375	1,90
30/06/2023	2.233.149	4,40%	1,855	1,85	1,94	1,90
29/06/2023	2.679.295	4,00%	1,76	1,75	1,85	1,82
28/06/2023	3.039.808	-4,37%	1,81	1,725	1,84	1,75
27/06/2023	2.728.621	-3,68%	1,87	1,8125	1,88	1,83
26/06/2023	1.397.919	-5,00%	1,97	1,89	1,9689	1,90
23/06/2023	755.415	2,04%	1,97	1,97	2,03	2,00
22/06/2023	1.030.796	-2,49%	2,01	1,935	1,985	1,96
21/06/2023	1.186.848	-0,99%	2,01	1,9725	2,02	2,01
20/06/2023	2.271.571	4,38%	1,95	1,94	2,06	2,025
19/06/2023	1.338.229	-1,02%	1,95	1,90	1,975	1,94
16/06/2023	1.338.229	-1,02%	1,95	1,90	1,975	1,94
15/06/2023	2.131.945	2,34%	1,87	1,91	1,995	1,965
14/06/2023	2.325.507	4,89%	1,87	1,855	1,939	1,93
13/06/2023	2.061.425	0,54%	1,86	1,82	1,91	1,85
12/06/2023	1.919.233	-0,27%	1,86	1,80	1,865	1,835
09/06/2023	1.752.023	0,82%	1,805	1,80	1,855	1,835
08/06/2023	277.164	0,55%	1,785	1,76	1,82	1,82
07/06/2023	1.173.808	1,12%	1,825	1,76	1,83	1,81
06/06/2023	3.177.022	1,13%	1,765	1,765	1,85	1,79
05/06/2023	3.019.324	-0,84%	1,785	1,735	1,81	1,775
02/06/2023	3.567.924	2,40%	1,77	1,69	1,80	1,751
01/06/2023	4.779.875	4,27%	1,71	1,65	1,7597	1,71
31/05/2023	3.854.835	-4,81%	1,55	1,4549	1,54	1,64
30/05/2023	3.854.835	-4,81%	1,55	1,4549	1,54	1,485
29/05/2023	938.978	0,65%	1,55	1,525	1,5899	1,55
26/05/2023	938.978	0,65%	1,55	1,525	1,5899	1,55
25/05/2023	1.045.468	1,66%	1,54	1,525	1,56	1,535
24/05/2023	1.864.341	-5,63%	1,56	1,50	1,565	1,51
23/05/2023	2.059.794	-3,89%	1,69	1,595	1,6999	1,605
22/05/2023	2.828.639	0,00%	1,685	1,645	1,79	1,67