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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	5.020	5.065	4.935	5.020	4,289,477	-0.01(-0.20%)
Sep 29, 2021	5.020	5.110	4.945	5.030	5,948,274	+0.10(+2.03%)
Sep 28, 2021	4.910	4.955	4.835	4.930	3,659,036	+0.02(+0.41%)
Sep 27, 2021	4.790	4.980	4.785	4.910	4,916,185	+0.25(+5.36%)
Sep 24, 2021	4.540	4.660	4.530	4.660	3,690,239	+0.14(+3.10%)
Sep 23, 2021	4.430	4.550	4.410	4.520	2,231,778	+0.13(+2.96%)
Sep 22, 2021	4.400	4.475	4.350	4.390	2,879,757	+0.01(+0.23%)
Sep 21, 2021	4.390	4.460	4.355	4.380	2,872,636	+0.07(+1.62%)
Sep 20, 2021	4.310	4.340	4.240	4.310	5,197,797	-0.09(-2.05%)
Sep 17, 2021	4.410	4.440	4.390	4.400	6,671,535	-0.09(-2.00%)
Sep 16, 2021	4.540	4.540	4.480	4.490	2,051,858	-0.07(-1.54%)
Sep 15, 2021	4.490	4.570	4.470	4.560	2,587,528	+0.01(+0.22%)
Sep 14, 2021	4.660	4.695	4.520	4.550	3,072,840	-0.17(-3.60%)
Sep 13, 2021	4.700	4.790	4.685	4.720	1,974,757	+0.11(+2.39%)
Sep 10, 2021	4.550	4.670	4.540	4.610	2,791,116	+0.13(+2.90%)
Sep 09, 2021	4.440	4.565	4.350	4.480	6,527,979	+0.08(+1.82%)
Sep 08, 2021	4.560	4.580	4.400	4.400	6,549,898	-0.25(-5.38%)
Sep 07, 2021	4.580	4.700	4.551	4.650	1,689,383	+0.08(+1.75%)
Sep 03, 2021	4.560	4.600	4.510	4.570	2,530,932	+0.00(+0.00%)
Sep 02, 2021	4.570	4.615	4.540	4.570	4,595,958	-0.07(-1.51%)
Sep 01, 2021	4.500	4.705	4.500	4.640	4,565,721	+0.11(+2.43%)
Aug 31, 2021	4.530	4.740	4.510	4.530	3,584,874	+0.03(+0.67%)
Aug 30, 2021	4.500	4.520	4.460	4.500	2,292,445	-0.05(-1.10%)
Aug 27, 2021	4.450	4.590	4.435	4.550	2,388,108	+0.08(+1.79%)
Aug 26, 2021	4.480	4.535	4.450	4.470	2,179,438	-0.05(-1.11%)
Aug 25, 2021	4.470	4.535	4.455	4.520	3,199,968	-0.03(-0.66%)
Aug 24, 2021	4.400	4.579	4.400	4.550	4,174,391	+0.13(+2.94%)
Aug 23, 2021	4.300	4.420	4.275	4.420	2,871,814	+0.04(+0.91%)
Aug 20, 2021	4.240	4.406	4.210	4.380	3,070,360	+0.07(+1.62%)
Aug 19, 2021	4.180	4.335	4.150	4.310	5,848,840	+0.09(+2.13%)
Aug 18, 2021	4.280	4.370	4.220	4.220	4,217,640	-0.09(-2.09%)
Aug 17, 2021	4.290	4.360	4.250	4.310	3,168,942	+0.00(+0.00%)
Aug 16, 2021	4.380	4.400	4.300	4.310	3,913,871	-0.18(-4.01%)
Aug 13, 2021	4.390	4.560	4.390	4.490	3,438,635	+0.04(+0.90%)
Aug 12, 2021	4.590	4.590	4.450	4.450	2,708,344	-0.15(-3.26%)
Aug 11, 2021	4.620	4.655	4.540	4.600	1,280,664	-0.05(-1.08%)
Aug 10, 2021	4.690	4.690	4.620	4.650	1,542,451	-0.02(-0.43%)
Aug 09, 2021	4.690	4.750	4.590	4.670	2,057,028	+0.03(+0.65%)
Aug 06, 2021	4.700	4.700	4.565	4.640	4,339,142	-0.01(-0.22%)
Aug 05, 2021	4.840	4.890	4.630	4.650	2,182,168	-0.09(-1.90%)
Aug 04, 2021	4.800	4.820	4.630	4.740	2,126,513	-0.07(-1.46%)
Aug 03, 2021	4.760	4.860	4.655	4.810	2,572,390	-0.09(-1.84%)
Aug 02, 2021	4.940	5.030	4.875	4.900	1,698,087	+0.02(+0.41%)
Jul 30, 2021	5.070	5.090	4.875	4.880	1,408,904	-0.19(-3.75%)
Jul 29, 2021	5.140	5.160	5.070	5.070	1,246,993	-0.05(-0.98%)
Jul 28, 2021	5.040	5.170	5.040	5.120	1,944,536	+0.20(+4.07%)
Jul 27, 2021	5.000	5.010	4.860	4.920	1,569,073	-0.09(-1.80%)
Jul 26, 2021	4.890	5.050	4.890	5.010	1,478,771	+0.15(+3.09%)
Jul 23, 2021	5.000	5.000	4.845	4.860	1,930,487	-0.13(-2.61%)
Jul 22, 2021	4.990	5.030	4.940	4.990	1,745,787	-0.01(-0.20%)
Jul 21, 2021	4.980	5.000	4.900	5.000	1,338,330	+0.03(+0.60%)
Jul 20, 2021	4.880	5.045	4.840	4.970	1,899,838	+0.09(+1.84%)
Jul 19, 2021	4.910	4.950	4.843	4.880	2,920,493	-0.14(-2.79%)
Jul 16, 2021	5.100	5.159	5.000	5.020	1,709,756	-0.04(-0.79%)
Jul 15, 2021	5.060	5.100	5.050	5.060	5,032,730	-0.04(-0.78%)
Jul 14, 2021	5.170	5.210	5.092	5.100	1,901,315	+0.03(+0.59%)
Jul 13, 2021	5.060	5.120	5.020	5.070	1,601,424	+0.02(+0.40%)
Jul 12, 2021	4.970	5.070	4.925	5.050	2,380,460	+0.02(+0.40%)
Jul 09, 2021	4.980	5.040	4.910	5.030	1,101,678	+0.04(+0.80%)
Jul 08, 2021	4.920	5.040	4.865	4.990	4,965,482	-0.03(-0.60%)
Jul 07, 2021	5.030	5.045	4.990	5.020	3,828,670	-0.01(-0.20%)
Jul 06, 2021	5.130	5.150	4.975	5.030	2,239,754	-0.26(-4.91%)
Jul 02, 2021	5.440	5.455	5.270	5.290	2,221,144	-0.01(-0.19%)