BRF Brasil Foods SA ADR (BRFS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
1,07%
|
3,795
|
3,77
|
3,83
|
3,78
|
| 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
|
| 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
|
Por favor leia o