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 >
29/12/2022	1.676.313	5,96%	1,51	1,495	1,61	1,60
28/12/2022	1.711.179	8,99%	1,425	1,425	1,52	1,515
27/12/2022	1.173.267	-6,76%	1,39	1,37	1,43	1,38
23/12/2022	390.654	3,87%	1,485	1,465	1,51	1,475
22/12/2022	848.957	1,42%	1,405	1,375	1,43	1,43
21/12/2022	553.269	1,45%	1,37	1,355	1,425	1,40
20/12/2022	1.026.373	4,51%	1,41	1,37	1,4502	1,39
19/12/2022	1.078.181	1,92%	1,29	1,27	1,335	1,325
16/12/2022	803.826	-1,12%	1,34	1,30	1,37	1,325
15/12/2022	818.975	-1,84%	1,365	1,32	1,405	1,335
14/12/2022	980.117	1,10%	1,34	1,32	1,40	1,375
13/12/2022	832.427	-4,90%	1,45	1,37	1,47	1,36
12/12/2022	1.535.809	-2,72%	1,37	1,34	1,44	1,43
09/12/2022	1.106.337	-3,92%	1,51	1,46	1,525	1,47
08/12/2022	1.500.238	-6,75%	1,57	1,52	1,5701	1,52
07/12/2022	994.969	4,49%	1,63	1,5712	1,64	1,63
06/12/2022	10.001.920	0,00%	1,565	1,5225	1,585	1,56
05/12/2022	5.821.440	-8,19%	1,66	1,5593	1,66	1,57
02/12/2022	12.199.131	1,79%	1,725	1,68	1,8299	1,71
01/12/2022	12.426.932	-7,14%	1,715	1,68	1,79	1,69
30/11/2022	10.804.152	-5,44%	1,90	1,8115	1,92	1,825
29/11/2022	2.839.740	1,05%	1,95	1,915	1,97	1,93
28/11/2022	3.414.532	-1,80%	1,915	1,89	1,93	1,915
25/11/2022	3.609.192	0,00%	1,98	1,93	2,015	1,94
24/11/2022	2.900.820	1,04%	1,89	1,87	1,94	1,94
23/11/2022	2.900.820	1,04%	1,89	1,87	1,94	1,94
22/11/2022	7.800.094	-5,88%	2,00	1,90	2,015	1,92
21/11/2022	5.779.759	5,16%	1,965	1,9115	2,04	2,04
18/11/2022	6.382.176	-1,52%	2,035	1,93	2,075	1,94
17/11/2022	10.889.816	-5,53%	1,93	1,9099	1,965	1,965
16/11/2022	9.027.416	-2,80%	2,17	2,07	2,21	2,08
15/11/2022	2.187.075	0,23%	2,17	2,12	2,20	2,145
14/11/2022	1.116.122	-0,47%	2,12	2,0935	2,185	2,14
11/11/2022	1.384.569	5,15%	2,12	2,075	2,195	2,145
10/11/2022	1.499.017	-11,04%	2,37	2,02	2,13	2,055
09/11/2022	878.619	-1,28%	2,37	2,30	2,42	2,32
08/11/2022	681.115	-1,26%	2,37	2,33	2,4088	2,35
07/11/2022	1.248.038	-6,13%	2,50	2,375	2,51	2,375
04/11/2022	1.111.849	2,02%	2,56	2,505	2,59	2,52
03/11/2022	1.360.044	3,35%	2,355	2,355	2,47	2,47
02/11/2022	1.123.415	-2,05%	2,43	2,37	2,445	2,39
01/11/2022	786.478	1,67%	2,40	2,3719	2,48	2,44
31/10/2022	1.314.650	3,45%	2,26	2,26	2,42	2,40
28/10/2022	737.024	-0,22%	2,30	2,25	2,33	2,325
27/10/2022	2.017.916	5,91%	2,295	2,2501	2,37	2,33
26/10/2022	2.532.985	-4,33%	2,295	2,20	2,325	2,21
25/10/2022	2.519.936	-10,81%	2,80	2,30	2,41	2,31
24/10/2022	1.678.161	-11,03%	2,80	2,58	2,79	2,58
21/10/2022	619.086	2,11%	2,80	2,795	2,91	2,90
20/10/2022	380.392	0,18%	2,76	2,8022	2,93	2,835
19/10/2022	901.148	1,80%	2,76	2,74	2,848	2,83
18/10/2022	743.842	5,28%	2,73	2,705	2,79	2,79
17/10/2022	583.900	1,92%	2,69	2,605	2,705	2,65
14/10/2022	1.167.852	-3,70%	2,69	2,58	2,71	2,60
13/10/2022	842.601	0,75%	2,62	2,585	2,76	2,70
12/10/2022	706.207	-0,19%	2,70	2,65	2,718	2,695
11/10/2022	1.209.410	-2,17%	2,81	2,685	2,82	2,70
10/10/2022	1.117.347	5,34%	2,72	2,72	2,80	2,76
07/10/2022	869.438	-1,50%	2,66	2,58	2,68	2,62
06/10/2022	942.810	2,30%	2,63	2,60	2,69	2,67
05/10/2022	1.102.047	-2,25%	2,63	2,55	2,685	2,61
04/10/2022	1.624.558	1,52%	2,70	2,62	2,75	2,67
03/10/2022	3.171.314	12,39%	2,44	2,42	2,6575	2,63
30/09/2022	1.334.124	-2,50%	2,37	2,33	2,40	2,34
29/09/2022	905.500	-3,43%	2,405	2,34	2,4284	2,395
28/09/2022	684.087	-0,80%	2,46	2,43	2,50	2,48
27/09/2022	901.814	2,46%	2,54	2,47	2,57	2,50
26/09/2022	1.388.366	-4,69%	2,54	2,38	2,56	2,44
23/09/2022	1.068.182	-5,88%	2,64	2,52	2,65	2,56
22/09/2022	763.188	0,74%	2,70	2,63	2,73	2,72
21/09/2022	596.598	-1,46%	2,75	2,69	2,795	2,70
20/09/2022	783.722	-2,84%	2,79	2,70	2,835	2,74
19/09/2022	329.277	1,81%	2,72	2,71	2,86	2,82
16/09/2022	559.555	-1,77%	2,895	2,73	2,80	2,77
15/09/2022	603.107	-4,41%	2,895	2,82	2,97	2,82
14/09/2022	899.914	1,03%	2,925	2,865	2,985	2,95
13/09/2022	725.274	-7,28%	3,045	2,90	3,075	2,93
12/09/2022	636.953	1,94%	3,135	3,13	3,19	3,16
09/09/2022	693.146	-0,32%	3,11	3,065	3,155	3,10
08/09/2022	864.069	-2,20%	3,115	3,04	3,1488	3,11
07/09/2022	542.572	2,91%	3,10	3,075	3,235	3,18
06/09/2022	522.976	1,65%	3,01	3,04	3,11	3,09
05/09/2022	636.045	1,67%	3,01	2,985	3,09	3,04
02/09/2022	636.045	1,67%	3,01	2,985	3,09	3,04
01/09/2022	562.372	-0,33%	2,97	2,8916	3,00	2,98
31/08/2022	669.210	-3,55%	3,02	2,99	3,10	2,99
30/08/2022	1.133.150	-3,43%	3,33	3,10	3,35	3,10
29/08/2022	563.461	0,31%	3,145	3,145	3,28	3,21
26/08/2022	993.413	0,31%	3,15	3,085	3,205	3,20
25/08/2022	645.874	-0,94%	3,19	3,16	3,285	3,18
24/08/2022	1.013.608	1,42%	3,23	3,20	3,305	3,205
23/08/2022	660.438	1,28%	3,09	3,065	3,1988	3,16
22/08/2022	884.462	0,00%	3,13	3,065	3,145	3,12
19/08/2022	857.549	-1,89%	3,11	3,04	3,145	3,12
18/08/2022	693.922	-1,85%	3,19	3,095	3,205	3,18
17/08/2022	974.205	-4,14%	3,30	3,24	3,395	3,24
16/08/2022	1.760.012	5,47%	3,23	3,215	3,415	3,375
15/08/2022	1.648.050	5,61%	2,965	3,02	3,21	3,20
12/08/2022	2.146.729	5,38%	2,965	2,955	3,05	3,035
11/08/2022	3.074.597	-14,03%	3,25	2,86	3,205	2,88