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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	5.430	5.430	5.260	5.300	3,286,004	-0.17(-3.11%)
Jun 30, 2021	5.390	5.470	5.350	5.470	4,275,129	-0.01(-0.18%)
Jun 29, 2021	5.590	5.590	5.430	5.480	4,630,899	-0.21(-3.69%)
Jun 28, 2021	5.670	5.740	5.575	5.690	5,490,056	-0.04(-0.70%)
Jun 25, 2021	5.790	5.835	5.655	5.730	3,410,062	-0.08(-1.38%)
Jun 24, 2021	5.780	5.845	5.740	5.810	1,757,431	+0.11(+1.93%)
Jun 23, 2021	5.770	5.850	5.680	5.700	1,502,026	-0.05(-0.87%)
Jun 22, 2021	5.680	5.810	5.640	5.750	2,185,943	+0.04(+0.70%)
Jun 21, 2021	5.690	5.750	5.610	5.710	1,455,540	+0.00(+0.00%)
Jun 18, 2021	5.790	5.800	5.640	5.710	4,509,729	-0.01(-0.17%)
Jun 17, 2021	5.840	5.870	5.680	5.720	2,794,276	-0.05(-0.87%)
Jun 16, 2021	5.820	5.855	5.700	5.770	5,586,987	-0.17(-2.86%)
Jun 15, 2021	5.680	6.075	5.570	5.940	9,749,555	+0.20(+3.48%)
Jun 14, 2021	5.740	5.880	5.700	5.740	3,380,204	+0.02(+0.35%)
Jun 11, 2021	5.740	5.760	5.495	5.720	6,044,486	+0.24(+4.38%)
Jun 10, 2021	5.400	5.515	5.370	5.480	4,315,313	+0.07(+1.29%)
Jun 09, 2021	5.460	5.540	5.370	5.410	2,210,863	-0.08(-1.46%)
Jun 08, 2021	5.620	5.630	5.400	5.490	2,990,799	-0.12(-2.14%)
Jun 07, 2021	5.700	5.815	5.570	5.610	5,187,324	-0.11(-1.92%)
Jun 04, 2021	5.580	5.730	5.460	5.720	7,530,159	+0.01(+0.18%)
Jun 03, 2021	5.740	5.900	5.680	5.710	2,794,397	-0.04(-0.70%)
Jun 02, 2021	5.390	5.907	5.385	5.750	12,186,477	+0.32(+5.89%)
Jun 01, 2021	5.000	5.540	4.980	5.430	13,794,610	+0.50(+10.14%)
May 28, 2021	4.880	4.935	4.820	4.930	5,319,713	+0.02(+0.41%)
May 27, 2021	4.900	5.000	4.850	4.910	8,292,827	+0.10(+2.08%)
May 26, 2021	4.850	4.875	4.730	4.810	4,583,466	-0.04(-0.82%)
May 25, 2021	5.030	5.050	4.820	4.850	6,300,556	-0.09(-1.82%)
May 24, 2021	4.840	5.015	4.750	4.940	8,987,279	-0.11(-2.18%)
May 21, 2021	4.550	5.170	4.535	5.050	26,189,076	+0.69(+15.83%)
May 20, 2021	4.170	4.385	4.075	4.360	8,127,097	+0.16(+3.81%)
May 19, 2021	4.050	4.280	4.048	4.200	14,249,529	+0.15(+3.70%)
May 18, 2021	3.950	4.050	3.890	4.050	7,302,085	+0.06(+1.50%)
May 17, 2021	3.900	4.020	3.870	3.990	5,784,255	+0.00(+0.00%)
May 14, 2021	3.920	4.000	3.900	3.990	2,762,636	+0.12(+3.10%)
May 13, 2021	3.930	3.965	3.811	3.870	6,217,205	-0.10(-2.52%)
May 12, 2021	4.040	4.079	3.970	3.970	5,090,580	-0.12(-2.93%)
May 11, 2021	4.040	4.115	4.030	4.090	3,280,168	-0.05(-1.21%)
May 10, 2021	4.070	4.150	4.010	4.140	2,609,374	+0.10(+2.48%)
May 07, 2021	3.990	4.040	3.940	4.040	1,722,138	+0.03(+0.75%)
May 06, 2021	4.040	4.110	3.970	4.010	3,679,789	+0.08(+2.04%)
May 05, 2021	3.845	3.940	3.820	3.930	2,568,140	+0.14(+3.69%)
May 04, 2021	3.830	3.860	3.770	3.790	3,705,582	-0.05(-1.30%)