BRF Brasil Foods SA ADR (BRFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.077.960	1,83%	1,62	1,615	1,75	1,67
18/05/2023	3.116.394	9,67%	1,49	1,485	1,66	1,645
17/05/2023	1.297.659	8,33%	1,43	1,41	1,51	1,495
16/05/2023	2.192.173	-10,71%	1,48	1,36	1,49	1,375
15/05/2023	2.513.056	0,00%	1,56	1,46	1,61	1,53
12/05/2023	2.188.211	0,33%	1,50	1,46	1,555	1,535
11/05/2023	1.860.366	5,52%	1,46	1,475	1,57	1,53
10/05/2023	445.331	-0,51%	1,46	1,42	1,475	1,4525
09/05/2023	1.205.400	3,52%	1,46	1,44	1,495	1,47
08/05/2023	1.016.664	5,93%	1,38	1,3715	1,45	1,43
05/05/2023	614.635	3,82%	1,335	1,30	1,365	1,36
04/05/2023	442.749	2,33%	1,31	1,2701	1,34	1,32
03/05/2023	626.842	4,44%	1,26	1,245	1,32	1,295
02/05/2023	431.950	-1,59%	1,28	1,23	1,28	1,24
01/05/2023	346.166	-1,94%	1,285	1,24	1,2899	1,265
28/04/2023	976.774	8,40%	1,195	1,195	1,3075	1,29
27/04/2023	392.108	0,00%	1,19	1,16	1,2075	1,19
26/04/2023	564.620	-0,42%	1,20	1,18	1,21	1,185
25/04/2023	980.022	-2,46%	1,19	1,1515	1,21	1,19
24/04/2023	493.784	0,83%	1,215	1,21	1,23	1,21
21/04/2023	156.901	0,00%	1,21	1,19	1,2106	1,19
20/04/2023	606.546	-0,83%	1,20	1,19	1,23	1,20
19/04/2023	305.994	-1,63%	1,22	1,2001	1,24	1,21
18/04/2023	836.316	-4,65%	1,27	1,23	1,2886	1,23
17/04/2023	697.222	0,00%	1,29	1,2607	1,308	1,29
14/04/2023	1.330.604	-1,53%	1,27	1,255	1,305	1,29
13/04/2023	1.606.233	-6,12%	1,32	1,30	1,375	1,305
12/04/2023	1.414.135	1,09%	1,405	1,372	1,44	1,395
11/04/2023	1.510.397	12,10%	1,30	1,275	1,405	1,39
10/04/2023	377.868	0,81%	1,26	1,22	1,26	1,25
06/04/2023	543.660	0,00%	1,265	1,24	1,28	1,25
05/04/2023	1.464.023	-1,18%	1,22	1,215	1,2684	1,255
04/04/2023	1.158.077	4,55%	1,21	1,19	1,265	1,265
03/04/2023	3.407.075	-5,47%	1,24	1,182	1,255	1,21
31/03/2023	1.163.139	-3,05%	1,325	1,24	1,33	1,27
30/03/2023	754.735	5,60%	1,31	1,28	1,34	1,32
29/03/2023	1.271.519	0,00%	1,265	1,22	1,285	1,26
28/03/2023	2.005.878	4,13%	1,215	1,20	1,29	1,26
27/03/2023	1.993.638	0,83%	1,20	1,17	1,22	1,22
24/03/2023	3.766.976	10,09%	1,10	1,0599	1,23	1,20
23/03/2023	6.098.507	-9,92%	1,20	1,06	1,205	1,09
22/03/2023	1.814.505	-6,25%	1,26	1,20	1,265	1,20
21/03/2023	850.814	-3,01%	1,315	1,28	1,32	1,29
20/03/2023	1.185.961	-3,65%	1,355	1,32	1,38	1,32
17/03/2023	1.223.214	3,85%	1,34	1,315	1,378	1,35
16/03/2023	1.241.429	0,00%	1,36	1,30	1,405	1,30
15/03/2023	958.945	0,78%	1,27	1,2303	1,30	1,30
14/03/2023	816.490	0,78%	1,28	1,25	1,32	1,29
13/03/2023	1.037.541	-1,54%	1,36	1,255	1,32	1,28
10/03/2023	1.722.877	-5,07%	1,36	1,28	1,36	1,31
09/03/2023	2.503.883	-3,15%	1,435	1,36	1,46	1,385
08/03/2023	1.631.169	5,19%	1,36	1,35	1,43	1,42
07/03/2023	1.565.432	-3,87%	1,40	1,33	1,415	1,365
06/03/2023	2.873.389	7,52%	1,305	1,295	1,435	1,43
03/03/2023	2.041.788	-0,37%	1,26	1,31	1,37	1,335
02/03/2023	2.949.032	3,91%	1,26	1,25	1,36	1,33
01/03/2023	4.702.682	8,48%	1,32	1,245	1,39	1,28
28/02/2023	2.529.862	-6,35%	1,275	1,19	1,285	1,18
27/02/2023	4.851.576	-1,56%	1,27	1,235	1,435	1,26
24/02/2023	3.381.358	-1,54%	1,26	1,24	1,29	1,28
23/02/2023	2.457.505	3,18%	1,28	1,25	1,31	1,30
22/02/2023	2.109.323	1,61%	1,255	1,24	1,32	1,26
21/02/2023	2.283.108	-8,15%	1,35	1,231	1,36	1,24
20/02/2023	3.085.449	3,02%	1,335	1,30	1,37	1,3599
17/02/2023	3.085.449	3,02%	1,335	1,30	1,37	1,3599
16/02/2023	3.154.946	0,00%	1,24	1,235	1,35	1,31
15/02/2023	2.350.200	3,94%	1,25	1,2201	1,34	1,32
14/02/2023	1.848.165	-6,57%	1,36	1,26	1,3747	1,28
13/02/2023	2.507.406	10,00%	1,295	1,28	1,38	1,375
10/02/2023	2.910.832	-3,82%	1,32	1,24	1,33	1,26
09/02/2023	2.447.038	-0,75%	1,36	1,31	1,41	1,33
08/02/2023	2.433.934	2,26%	1,28	1,2615	1,3675	1,36
07/02/2023	3.537.952	-6,99%	1,40	1,3001	1,41	1,3301
06/02/2023	3.250.638	-6,86%	1,46	1,3759	1,47	1,425
03/02/2023	2.562.572	-3,46%	1,54	1,495	1,565	1,535
02/02/2023	2.826.868	-7,02%	1,70	1,585	1,7089	1,59
01/02/2023	5.733.373	7,55%	1,60	1,60	1,74	1,71
31/01/2023	1.569.353	6,78%	1,495	1,485	1,60	1,591
30/01/2023	643.350	-3,57%	1,56	1,485	1,58	1,485
27/01/2023	801.929	-6,36%	1,59	1,54	1,62	1,545
26/01/2023	1.264.671	1,23%	1,62	1,595	1,66	1,65
25/01/2023	3.577.101	2,53%	1,565	1,56	1,66	1,62
24/01/2023	2.003.049	1,95%	1,52	1,51	1,58	1,57
23/01/2023	1.351.665	-2,85%	1,53	1,50	1,565	1,535
20/01/2023	5.282.229	3,97%	1,50	1,49	1,615	1,57
19/01/2023	3.837.875	-2,60%	1,52	1,4499	1,54	1,50
18/01/2023	1.844.825	-1,91%	1,58	1,53	1,635	1,54
17/01/2023	2.019.244	-2,81%	1,535	1,53	1,59	1,555
16/01/2023	2.567.730	-8,14%	1,65	1,5737	1,6885	1,58
13/01/2023	2.567.730	-8,14%	1,65	1,5737	1,6885	1,58
12/01/2023	3.319.519	3,61%	1,65	1,598	1,79	1,72
11/01/2023	3.163.630	-6,22%	1,65	1,61	1,68	1,66
10/01/2023	2.119.036	7,27%	1,68	1,66	1,825	1,77
09/01/2023	848.441	-1,20%	1,62	1,615	1,72	1,65
06/01/2023	958.167	5,03%	1,65	1,59	1,68	1,67
05/01/2023	869.625	10,76%	1,42	1,415	1,60	1,595
04/01/2023	705.330	1,77%	1,45	1,4001	1,48	1,435
03/01/2023	1.331.730	-11,39%	1,48	1,40	1,49	1,40
02/01/2023	392.289	-1,56%	1,585	1,54	1,60	1,575
30/12/2022	392.289	-1,56%	1,585	1,54	1,60	1,575