Brf-Brasil Foods S.A. ADR (NY: BRFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	4.210	4.210	3.900	3.900	3,769,400	-0.39(-9.09%)
Feb 25, 2021	4.450	4.550	4.200	4.290	4,076,122	-0.13(-2.94%)
Feb 24, 2021	4.250	4.449	4.240	4.420	3,116,060	+0.17(+4.00%)
Feb 23, 2021	4.140	4.285	4.130	4.250	3,455,739	+0.28(+7.05%)
Feb 22, 2021	4.000	4.085	3.970	3.970	4,141,685	-0.24(-5.70%)
Feb 19, 2021	4.210	4.260	4.190	4.210	3,727,700	+0.04(+0.96%)
Feb 18, 2021	4.270	4.310	4.160	4.170	3,054,442	-0.17(-3.92%)
Feb 17, 2021	4.340	4.410	4.240	4.340	3,241,660	-0.02(-0.46%)
Feb 16, 2021	4.390	4.410	4.320	4.360	1,171,890	-0.01(-0.23%)
Feb 12, 2021	4.290	4.375	4.270	4.370	1,582,200	+0.08(+1.86%)
Feb 11, 2021	4.370	4.390	4.230	4.290	1,062,111	-0.04(-0.92%)
Feb 10, 2021	4.350	4.360	4.270	4.330	1,684,208	-0.04(-0.92%)
Feb 09, 2021	4.300	4.410	4.280	4.370	2,736,004	+0.01(+0.23%)
Feb 08, 2021	4.260	4.430	4.260	4.360	2,595,121	+0.18(+4.31%)
Feb 05, 2021	4.200	4.250	4.175	4.180	1,832,700	+0.04(+0.97%)
Feb 04, 2021	4.190	4.200	4.130	4.140	1,531,061	-0.09(-2.13%)
Feb 03, 2021	4.240	4.300	4.160	4.230	2,461,035	+0.11(+2.67%)
Feb 02, 2021	4.020	4.140	4.020	4.120	3,233,766	+0.21(+5.37%)
Feb 01, 2021	3.910	3.930	3.840	3.910	2,254,861	-0.02(-0.51%)
Jan 29, 2021	4.000	4.080	3.910	3.930	2,964,700	-0.07(-1.75%)
Jan 28, 2021	3.920	4.050	3.920	4.000	3,217,119	+0.09(+2.30%)
Jan 27, 2021	3.880	3.990	3.830	3.910	4,867,399	+0.06(+1.56%)
Jan 26, 2021	3.800	3.910	3.800	3.850	4,183,686	+0.12(+3.22%)
Jan 25, 2021	3.810	3.830	3.700	3.730	1,559,235	-0.09(-2.36%)
Jan 22, 2021	3.730	3.820	3.710	3.820	5,440,300	+0.04(+1.06%)
Jan 21, 2021	3.830	3.850	3.710	3.780	2,981,016	-0.09(-2.33%)
Jan 20, 2021	3.870	3.890	3.810	3.870	2,541,099	+0.03(+0.78%)
Jan 19, 2021	3.900	3.900	3.830	3.840	4,620,370	-0.15(-3.76%)
Jan 15, 2021	4.000	4.040	3.940	3.990	8,077,700	-0.12(-2.92%)
Jan 14, 2021	4.060	4.160	4.020	4.110	2,634,953	+0.09(+2.24%)
Jan 13, 2021	4.040	4.080	3.960	4.020	3,740,691	-0.01(-0.25%)
Jan 12, 2021	3.980	4.110	3.980	4.030	5,389,028	+0.07(+1.77%)
Jan 11, 2021	3.940	3.975	3.920	3.960	7,593,067	-0.11(-2.70%)
Jan 08, 2021	4.150	4.150	4.030	4.070	1,645,600	-0.02(-0.49%)
Jan 07, 2021	4.030	4.110	3.990	4.090	8,373,164	+0.05(+1.24%)
Jan 06, 2021	4.020	4.110	3.980	4.040	5,221,917	-0.03(-0.74%)
Jan 05, 2021	4.010	4.100	3.990	4.070	2,882,107	-0.01(-0.25%)
Jan 04, 2021	4.290	4.320	4.060	4.080	5,315,235	-0.12(-2.86%)
Dec 31, 2020		4.200	4.200	4.200	1,579,709	-0.07(-1.64%)
Dec 30, 2020	4.330	4.360	4.260	4.270	1,579,709	-0.08(-1.84%)
Dec 29, 2020	4.360	4.400	4.320	4.350	1,880,584	+0.02(+0.46%)
Dec 28, 2020	4.300	4.330	4.260	4.330	3,814,562	+0.01(+0.23%)
Dec 24, 2020	4.310	4.320	4.225	4.320	666,500	-0.02(-0.46%)
Dec 23, 2020	4.320	4.360	4.270	4.340	1,425,323	+0.04(+0.93%)
Dec 22, 2020	4.370	4.390	4.290	4.300	1,478,490	-0.01(-0.23%)
Dec 21, 2020	4.280	4.380	4.210	4.310	3,666,204	-0.06(-1.37%)
Dec 18, 2020	4.420	4.450	4.335	4.370	2,179,500	+0.05(+1.16%)
Dec 17, 2020	4.380	4.390	4.290	4.320	2,243,446	-0.06(-1.37%)
Dec 16, 2020	4.330	4.400	4.280	4.380	1,759,578	+0.06(+1.39%)
Dec 15, 2020	4.250	4.330	4.220	4.320	1,879,327	+0.02(+0.47%)
Dec 14, 2020	4.330	4.340	4.270	4.300	3,160,106	-0.08(-1.83%)
Dec 11, 2020	4.310	4.422	4.275	4.380	1,550,000	-0.03(-0.68%)
Dec 10, 2020	4.370	4.495	4.355	4.410	2,932,449	+0.01(+0.23%)
Dec 09, 2020	4.500	4.520	4.400	4.400	2,444,694	-0.12(-2.65%)
Dec 08, 2020	4.590	4.740	4.490	4.520	4,621,966	+0.34(+8.13%)
Dec 07, 2020	4.110	4.320	4.090	4.180	2,491,995	+0.02(+0.48%)
Dec 04, 2020	4.240	4.250	4.150	4.160	3,617,200	-0.05(-1.19%)
Dec 03, 2020	4.120	4.270	4.110	4.210	5,487,687	+0.06(+1.45%)
Dec 02, 2020	4.170	4.220	4.100	4.150	4,551,672	-0.02(-0.48%)