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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3.550	3.575	3.395	3.510	6,122,245	-0.11(-3.04%)
Nov 29, 2021	3.670	3.695	3.590	3.620	2,135,995	-0.06(-1.63%)
Nov 26, 2021	3.750	3.760	3.670	3.680	1,366,054	-0.17(-4.42%)
Nov 24, 2021	3.770	3.920	3.740	3.850	1,593,245	+0.00(+0.00%)
Nov 23, 2021	3.750	3.890	3.690	3.850	2,887,037	+0.05(+1.32%)
Nov 22, 2021	4.030	4.030	3.800	3.800	2,737,412	-0.25(-6.17%)
Nov 19, 2021	4.170	4.210	4.035	4.050	1,900,393	-0.01(-0.25%)
Nov 18, 2021	4.090	4.095	4.050	4.060	1,763,699	-0.04(-0.98%)
Nov 17, 2021	4.130	4.185	4.050	4.100	1,715,492	-0.04(-0.97%)
Nov 16, 2021	4.190	4.250	4.130	4.140	1,643,298	-0.07(-1.66%)
Nov 15, 2021	4.260	4.290	4.210	4.210	927,915	-0.04(-0.94%)
Nov 12, 2021	4.250	4.325	4.225	4.250	1,529,560	-0.01(-0.23%)
Nov 11, 2021	4.250	4.350	4.220	4.260	1,651,860	+0.02(+0.47%)
Nov 10, 2021	4.300			4.240	3,463,366	-0.07(-1.62%)
Nov 09, 2021	4.280	4.380	4.255	4.310	2,175,841	+0.11(+2.62%)
Nov 08, 2021	4.240	4.280	4.185	4.200	1,791,303	-0.12(-2.78%)
Nov 05, 2021	4.260	4.350	4.230	4.320	2,385,895	+0.18(+4.35%)
Nov 04, 2021	4.280	4.290	4.140	4.140	2,364,526	-0.16(-3.72%)
Nov 03, 2021	4.010	4.345	4.010	4.300	4,635,466	+0.32(+8.04%)
Nov 02, 2021	4.040	4.045	3.950	3.980	1,649,829	-0.09(-2.21%)
Nov 01, 2021	4.060	4.115	4.030	4.070	1,403,476	-0.06(-1.45%)
Oct 29, 2021	4.130	4.295	4.080	4.130	4,610,061	+0.04(+0.98%)
Oct 28, 2021	3.960	4.110	3.950	4.090	4,140,771	+0.22(+5.68%)
Oct 27, 2021	3.930	4.040	3.835	3.870	3,771,762	+0.10(+2.65%)
Oct 26, 2021	3.870		3.760	3.770	2,992,843	-0.16(-4.07%)
Oct 25, 2021	3.890	3.960	3.845	3.930	3,060,553	+0.00(+0.00%)
Oct 22, 2021	3.930	3.990	3.790	3.930	7,201,208	-0.10(-2.48%)
Oct 21, 2021	4.180	4.190	3.960	4.030	6,109,716	-0.27(-6.28%)
Oct 20, 2021	4.320	4.360	4.265	4.300	6,151,999	-0.02(-0.46%)
Oct 19, 2021	4.480	4.500	4.310	4.320	4,826,103	-0.25(-5.47%)
Oct 18, 2021	4.650	4.650	4.510	4.570	4,380,535	-0.23(-4.79%)
Oct 15, 2021	4.680	4.810	4.670	4.800	4,298,785	+0.13(+2.78%)
Oct 14, 2021	4.800	4.800	4.595	4.670	2,833,203	-0.17(-3.51%)
Oct 13, 2021	4.820	4.885	4.720	4.840	2,375,634	+0.06(+1.26%)
Oct 12, 2021	4.840	4.860	4.760	4.780	1,315,615	-0.02(-0.42%)
Oct 11, 2021	4.820	4.930	4.800	4.800	2,085,781	-0.01(-0.21%)
Oct 08, 2021	4.790	4.860	4.760	4.810	1,967,114	+0.00(+0.00%)
Oct 07, 2021	4.860	4.870	4.760	4.810	2,036,277	-0.10(-2.04%)
Oct 06, 2021	4.880	4.910	4.780	4.910	2,455,455	-0.08(-1.60%)
Oct 05, 2021	4.990	5.015	4.910	4.990	2,265,464	+0.04(+0.81%)
Oct 04, 2021	5.060	5.070	4.920	4.950	2,416,858	-0.17(-3.32%)
Oct 01, 2021	5.040	5.190	5.030	5.120	4,055,697	+0.10(+1.99%)
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%)