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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	4.420	4.505	4.380	4.490	3,094,782	+0.06(+1.35%)
Mar 30, 2021	4.370	4.460	4.320	4.430	2,822,193	+0.10(+2.31%)
Mar 29, 2021	4.230	4.340	4.210	4.330	2,040,525	+0.04(+0.93%)
Mar 26, 2021	4.340	4.365	4.215	4.290	2,303,700	-0.05(-1.15%)
Mar 25, 2021	4.230	4.365	4.225	4.340	2,669,778	+0.03(+0.70%)
Mar 24, 2021	4.440	4.545	4.255	4.310	3,459,162	-0.17(-3.79%)
Mar 23, 2021	4.630	4.690	4.420	4.480	4,079,002	-0.17(-3.66%)
Mar 22, 2021	4.700	4.700	4.550	4.650	2,316,435	-0.02(-0.43%)
Mar 19, 2021	4.530	4.750	4.530	4.670	3,214,600	+0.18(+4.01%)
Mar 18, 2021	4.440	4.579	4.425	4.490	2,741,381	-0.02(-0.44%)
Mar 17, 2021	4.370	4.540	4.310	4.510	2,764,782	+0.09(+2.04%)
Mar 16, 2021	4.490	4.490	4.360	4.420	2,483,731	-0.03(-0.67%)
Mar 15, 2021	4.420	4.550	4.375	4.450	2,631,838	-0.09(-1.98%)
Mar 12, 2021	4.400	4.590	4.385	4.540	2,331,500	+0.03(+0.67%)
Mar 11, 2021	4.360	4.550	4.345	4.510	3,547,719	+0.20(+4.64%)
Mar 10, 2021	4.260	4.320	4.120	4.310	4,537,786	+0.07(+1.65%)
Mar 09, 2021	4.140	4.290	4.120	4.240	4,351,299	+0.17(+4.18%)
Mar 08, 2021	4.160	4.220	4.020	4.070	5,025,257	-0.12(-2.86%)
Mar 05, 2021	4.190	4.310	4.160	4.190	7,102,200	+0.15(+3.71%)
Mar 04, 2021	4.030	4.180	3.970	4.040	5,465,876	+0.15(+3.86%)
Mar 03, 2021	3.810	3.910	3.670	3.890	6,833,231	+0.01(+0.26%)
Mar 02, 2021	3.760	3.920	3.670	3.880	8,465,379	-0.01(-0.26%)
Mar 01, 2021	3.890	3.965	3.770	3.890	6,426,673	-0.01(-0.26%)
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%)