BRFS3.SA
BRF S.A. (BRFS3.SA)
17.9500
R$
-1.0200 (%-5.38)
BRFS3.SA: BRF S.A. Historical Data
Historical price data, yearly archive and performance analysis for BRF S.A..
Historical Chart
Loading chart...
Average
OPEN 20.6301
CLOSE 20.6091
Low
LOW 17.31
High
HIGH 25.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 25.16 | 25.22 | 24.52 | 24.8 |
| 01/03/2025 | 24.76 | 24.78 | 23.96 | 24.01 |
| 01/06/2025 | 24.15 | 24.33 | 23.61 | 23.81 |
| 01/07/2025 | 23.86 | 24.12 | 23.49 | 23.72 |
| 01/08/2025 | 23.65 | 23.7 | 23.14 | 23.25 |
| 01/09/2025 | 23.15 | 23.56 | 22.55 | 23.48 |
| 01/10/2025 | 23.48 | 23.7 | 22.95 | 23.52 |
| 01/13/2025 | 23.55 | 23.65 | 23.19 | 23.55 |
| 01/14/2025 | 23.58 | 23.88 | 23.4 | 23.77 |
| 01/15/2025 | 24 | 24.32 | 23.68 | 24.15 |
| 01/16/2025 | 24.16 | 24.22 | 22.47 | 22.47 |
| 01/17/2025 | 22.53 | 23.24 | 22.32 | 22.78 |
| 01/20/2025 | 22.8 | 23.5 | 22.72 | 23.29 |
| 01/21/2025 | 23.29 | 23.37 | 21.21 | 21.75 |
| 01/22/2025 | 22.27 | 22.65 | 21.62 | 22.04 |
| 01/23/2025 | 22 | 22.37 | 21.4 | 21.75 |
| 01/24/2025 | 21.72 | 22.03 | 21.6 | 21.88 |
| 01/27/2025 | 21.82 | 22.42 | 21.78 | 22.33 |
| 01/28/2025 | 22.37 | 22.43 | 21.9 | 22 |
| 01/29/2025 | 22.2 | 22.2 | 21.77 | 22.03 |
| 01/30/2025 | 21.98 | 22.42 | 21.71 | 22 |
| 01/31/2025 | 21.98 | 22.39 | 21.89 | 21.89 |
| 02/03/2025 | 21.9 | 22.37 | 21.31 | 21.55 |
| 02/04/2025 | 21.54 | 21.6 | 20.52 | 20.79 |
| 02/05/2025 | 20.8 | 21.03 | 20.48 | 21.03 |
| 02/06/2025 | 20.95 | 21.29 | 20.94 | 21.17 |
| 02/07/2025 | 21.12 | 21.26 | 20.53 | 20.64 |
| 02/10/2025 | 20.9 | 21.55 | 20.72 | 21.35 |
| 02/11/2025 | 21.39 | 21.46 | 20.8 | 21.06 |
| 02/12/2025 | 20.74 | 20.81 | 20.1 | 20.23 |
| 02/13/2025 | 20.24 | 20.33 | 19.36 | 19.47 |
| 02/14/2025 | 19.65 | 20.05 | 18.94 | 20.02 |
| 02/17/2025 | 20.08 | 20.1 | 19.52 | 19.52 |
| 02/18/2025 | 19.62 | 19.62 | 19.02 | 19.19 |
| 02/19/2025 | 19.05 | 19.25 | 18.84 | 19.03 |
| 02/20/2025 | 19.03 | 19.15 | 18.68 | 18.73 |
| 02/21/2025 | 18.73 | 19.04 | 18.64 | 19 |
| 02/24/2025 | 19.06 | 19.3 | 18.58 | 18.7 |
| 02/25/2025 | 18.7 | 19.22 | 18.61 | 18.86 |
| 02/26/2025 | 19.04 | 19.32 | 18.58 | 19.01 |
| 02/27/2025 | 18.2 | 18.7 | 17.33 | 18.4 |
| 02/28/2025 | 18.3 | 18.58 | 17.83 | 17.93 |
| 03/05/2025 | 18.24 | 19.09 | 17.96 | 18.65 |
| 03/06/2025 | 18.76 | 19.6 | 18.5 | 18.5 |
| 03/07/2025 | 18.37 | 19.34 | 18.37 | 19.18 |
| 03/10/2025 | 19.01 | 19.3 | 18.8 | 18.88 |
| 03/11/2025 | 18.86 | 19.15 | 18.39 | 18.49 |
| 03/12/2025 | 18.51 | 19.09 | 18.51 | 19.09 |
| 03/13/2025 | 19.11 | 19.17 | 18.47 | 18.55 |
| 03/14/2025 | 18.74 | 18.75 | 18.11 | 18.11 |
| 03/17/2025 | 18.19 | 18.34 | 17.31 | 18.33 |
| 03/18/2025 | 18.46 | 19.69 | 18.43 | 19.64 |
| 03/19/2025 | 19.62 | 20 | 19.46 | 19.56 |
| 03/20/2025 | 19.44 | 20.29 | 19.35 | 19.82 |
| 03/21/2025 | 19.87 | 19.99 | 19.53 | 19.83 |
| 03/24/2025 | 20.04 | 20.04 | 19.17 | 19.42 |
| 03/25/2025 | 19.67 | 20.2 | 19.45 | 19.81 |
| 03/26/2025 | 19.94 | 20.1 | 19.47 | 19.72 |
| 03/27/2025 | 19.77 | 20.88 | 19.77 | 20.24 |
| 03/28/2025 | 20.17 | 20.36 | 19.65 | 19.71 |
| 03/31/2025 | 19.6 | 20.07 | 19.48 | 19.68 |
| 04/01/2025 | 19.51 | 20.32 | 19.45 | 20.14 |
| 04/02/2025 | 20.07 | 20.07 | 19.58 | 19.8 |
| 04/03/2025 | 19.77 | 19.97 | 19.4 | 19.64 |
| 04/04/2025 | 19.33 | 20.14 | 19.25 | 19.25 |
| 04/07/2025 | 18.95 | 19.6 | 18.87 | 19.2 |
| 04/08/2025 | 19.2 | 19.41 | 18.78 | 19.06 |
| 04/09/2025 | 18.93 | 20.99 | 18.85 | 20.56 |
| 04/10/2025 | 20.31 | 21.12 | 20.07 | 20.35 |
| 04/11/2025 | 20.48 | 21 | 20.26 | 20.54 |
| 04/14/2025 | 20.86 | 20.98 | 20.32 | 20.41 |
| 04/15/2025 | 20.4 | 20.78 | 20.33 | 20.67 |
| 04/16/2025 | 20.48 | 21.25 | 20.45 | 20.68 |
| 04/17/2025 | 20.73 | 21.58 | 20.58 | 21.15 |
| 04/22/2025 | 21.38 | 21.97 | 21.14 | 21.78 |
| 04/23/2025 | 22 | 22.2 | 21.49 | 21.49 |
| 04/24/2025 | 21.78 | 22.28 | 21.56 | 22.01 |
| 04/25/2025 | 22.14 | 23.07 | 22.07 | 22.9 |
| 04/28/2025 | 23.05 | 23.31 | 22.62 | 22.7 |
| 04/29/2025 | 22.77 | 23.04 | 22.7 | 22.75 |
| 04/30/2025 | 22.73 | 22.88 | 22.49 | 22.7 |
| 05/02/2025 | 22.55 | 22.7 | 22.11 | 22.46 |
| 05/05/2025 | 22.59 | 22.59 | 21.14 | 21.44 |
| 05/06/2025 | 21.5 | 21.63 | 20.17 | 20.35 |
| 05/07/2025 | 20.47 | 20.49 | 19.93 | 20.26 |
| 05/08/2025 | 20.61 | 20.95 | 20.2 | 20.39 |
| 05/09/2025 | 20.31 | 20.57 | 19.2 | 19.2 |
| 05/12/2025 | 19.37 | 19.77 | 18.99 | 19.71 |
| 05/13/2025 | 19.9 | 20.42 | 19.62 | 20.2 |
| 05/14/2025 | 20.35 | 21.06 | 19.54 | 19.68 |
| 05/15/2025 | 19.86 | 21.13 | 19.8 | 20.62 |
| 05/16/2025 | 19.5 | 20.91 | 19.24 | 20.78 |
| 05/19/2025 | 20.05 | 20.81 | 20.04 | 20.5 |
| 05/20/2025 | 20.67 | 21.54 | 20.66 | 21 |
| 05/21/2025 | 21.1 | 21.7 | 20.95 | 21.04 |
| 05/22/2025 | 21.14 | 21.68 | 21.05 | 21.42 |
| 05/23/2025 | 21.43 | 21.63 | 20.78 | 21.42 |
| 05/26/2025 | 21.44 | 21.53 | 20.97 | 21.31 |
| 05/27/2025 | 21.7 | 21.7 | 20.5 | 20.56 |
| 05/28/2025 | 20.64 | 20.88 | 20.15 | 20.39 |
| 05/29/2025 | 20.27 | 20.74 | 20.09 | 20.56 |
| 05/30/2025 | 20.58 | 20.7 | 20.24 | 20.3 |
| 06/02/2025 | 20.35 | 20.66 | 20.09 | 20.5 |
| 06/03/2025 | 20.45 | 20.86 | 20.45 | 20.5 |
| 06/04/2025 | 20.65 | 20.77 | 20.33 | 20.5 |
| 06/05/2025 | 20.45 | 20.65 | 20.27 | 20.5 |
| 06/06/2025 | 20.52 | 20.84 | 20.38 | 20.52 |
| 06/09/2025 | 20.47 | 21.07 | 20.34 | 21 |
| 06/10/2025 | 21.15 | 21.63 | 21.09 | 21.51 |
| 06/11/2025 | 21.51 | 21.62 | 21.22 | 21.36 |
| 06/12/2025 | 21.22 | 21.3 | 20.32 | 20.69 |
| 06/13/2025 | 20.55 | 21.02 | 20.09 | 21 |
| 06/16/2025 | 21.17 | 21.5 | 20.19 | 20.5 |
| 06/17/2025 | 20.55 | 20.65 | 19.62 | 20.49 |
| 06/18/2025 | 20.42 | 21.55 | 20.05 | 20.92 |
| 06/20/2025 | 20.65 | 20.79 | 19.83 | 20.79 |
| 06/23/2025 | 20.54 | 21.92 | 20.25 | 21.76 |
| 06/24/2025 | 21.79 | 21.79 | 20.75 | 20.75 |
| 06/25/2025 | 20.75 | 20.79 | 19.97 | 20.01 |
| 06/26/2025 | 20 | 20.19 | 19.81 | 20.1 |
| 06/27/2025 | 19.91 | 19.92 | 19.48 | 19.9 |
| 06/30/2025 | 19.87 | 20.34 | 19.62 | 20.14 |
| 07/01/2025 | 20.21 | 20.21 | 19.63 | 20 |
| 07/02/2025 | 20 | 20.01 | 19.62 | 19.62 |
| 07/03/2025 | 19.67 | 19.74 | 19.19 | 19.19 |
| 07/04/2025 | 19.15 | 19.85 | 18.86 | 19.85 |
| 07/07/2025 | 19.75 | 21.71 | 19.62 | 21.71 |
| 07/08/2025 | 21.5 | 22.19 | 21.33 | 22.13 |
| 07/09/2025 | 22.07 | 23.17 | 21.48 | 22.5 |
| 07/10/2025 | 21.9 | 23.15 | 21.61 | 23 |
| 07/11/2025 | 22.74 | 22.83 | 21.86 | 22 |
| 07/14/2025 | 21.92 | 21.93 | 20.56 | 21 |
| 07/15/2025 | 20.9 | 21.21 | 20.69 | 21 |
| 07/16/2025 | 21.01 | 21.1 | 20.48 | 20.79 |
| 07/17/2025 | 20.76 | 20.84 | 20.51 | 20.59 |
| 07/18/2025 | 20.41 | 20.57 | 20.1 | 20.4 |
| 07/21/2025 | 20.4 | 21.62 | 20.28 | 21.4 |
| 07/22/2025 | 21.35 | 22.16 | 21.2 | 22.16 |
| 07/23/2025 | 21.85 | 22 | 21.48 | 21.75 |
| 07/24/2025 | 21.6 | 21.62 | 20.99 | 21.09 |
| 07/25/2025 | 21.18 | 21.21 | 20.88 | 20.89 |
| 07/28/2025 | 20.99 | 21.08 | 20.74 | 20.77 |
| 07/29/2025 | 21 | 21 | 20.67 | 20.74 |
| 07/30/2025 | 20.65 | 21.55 | 20.59 | 21.25 |
| 07/31/2025 | 21.09 | 21.09 | 20.05 | 20.05 |
| 08/01/2025 | 20.3 | 21.55 | 19.74 | 20.32 |
| 08/04/2025 | 20.5 | 20.91 | 19.5 | 19.63 |
| 08/05/2025 | 19.66 | 20 | 19.04 | 19.35 |
| 08/06/2025 | 19.5 | 19.65 | 19.21 | 19.57 |
| 08/07/2025 | 19.57 | 19.77 | 19.41 | 19.59 |
| 08/08/2025 | 19.59 | 20.15 | 19.33 | 19.45 |
| 08/11/2025 | 19.42 | 19.57 | 19 | 19.2 |
| 08/12/2025 | 19.31 | 19.6 | 19.08 | 19.23 |
| 08/13/2025 | 19.13 | 19.21 | 18.59 | 18.87 |
| 08/14/2025 | 18.6 | 18.87 | 18.32 | 18.87 |
| 08/15/2025 | 19.02 | 20.19 | 18.68 | 19.93 |
| 08/18/2025 | 19.93 | 20.09 | 19.69 | 19.9 |
| 08/19/2025 | 19.64 | 19.95 | 19.32 | 19.9 |
| 08/20/2025 | 19.93 | 19.93 | 19.2 | 19.83 |
| 08/21/2025 | 19.62 | 19.9 | 19.22 | 19.87 |
| 08/22/2025 | 19.68 | 19.97 | 19.61 | 19.89 |
| 08/25/2025 | 19.9 | 19.94 | 19.67 | 19.88 |
| 08/26/2025 | 19.79 | 19.94 | 19.49 | 19.83 |
| 08/27/2025 | 19.75 | 19.92 | 19.64 | 19.92 |
| 08/28/2025 | 19.9 | 20.27 | 19.78 | 19.91 |
| 08/29/2025 | 19.87 | 20.78 | 19.79 | 20.63 |
| 09/01/2025 | 20.49 | 21.14 | 20.13 | 20.13 |
| 09/02/2025 | 20.05 | 20.11 | 19.7 | 19.73 |
| 09/03/2025 | 19.74 | 20.1 | 19.34 | 19.9 |
| 09/04/2025 | 19.88 | 20.09 | 19.75 | 19.9 |
| 09/05/2025 | 19.99 | 20.08 | 19.44 | 19.77 |
| 09/08/2025 | 19.86 | 19.9 | 18.91 | 18.91 |
| 09/09/2025 | 19.1 | 19.85 | 18.91 | 19.69 |
| 09/10/2025 | 19.83 | 20.37 | 19.53 | 20.24 |
| 09/11/2025 | 20.45 | 21.08 | 20.42 | 20.66 |
| 09/12/2025 | 20.61 | 21.18 | 20.61 | 20.93 |
| 09/15/2025 | 21.17 | 21.4 | 20.97 | 21.04 |
| 09/16/2025 | 21.23 | 22.15 | 21.21 | 22.15 |
| 09/17/2025 | 22.15 | 22.53 | 21.81 | 22.03 |
| 09/18/2025 | 22.21 | 22.49 | 21.41 | 21.44 |
| 09/19/2025 | 19.51 | 19.54 | 18.41 | 18.97 |
| 09/22/2025 | 17.95 | 17.95 | 17.95 | 17.95 |