BRFS3.SA: BRF S.A. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4274

CLOSE 0.4276

Low

LOW 0.3198

High

HIGH 0.7721

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	0.3653	0.3653	0.3653	0.3653
01/03/2001	0.3615	0.3653	0.3615	0.3653
01/04/2001	0.3653	0.3653	0.3634	0.3653
01/05/2001	0.3653	0.369	0.3653	0.369
01/08/2001	0.3728	0.3766	0.369	0.3766
01/09/2001	0.3785	0.3804	0.3766	0.3785
01/10/2001	0.388	0.388	0.388	0.388
01/11/2001	0.388	0.3898	0.388	0.388
01/12/2001	0.388	0.388	0.388	0.388
01/15/2001	0.388	0.3936	0.388	0.3936
01/16/2001	0.3936	0.3936	0.3936	0.3936
01/17/2001	0.3936	0.3936	0.3936	0.3936
01/18/2001	0.3936	0.3936	0.3936	0.3936
01/19/2001	0.3936	0.3936	0.3936	0.3936
01/22/2001	0.3898	0.3936	0.3804	0.3804
01/23/2001	0.3804	0.3936	0.3804	0.3936
01/24/2001	0.3804	0.3823	0.3804	0.3804
01/26/2001	0.3804	0.3861	0.3804	0.3861
01/29/2001	0.3804	0.3861	0.3804	0.3861
01/30/2001	0.3861	0.388	0.3861	0.3861
01/31/2001	0.3861	0.3917	0.3804	0.3917
02/01/2001	0.388	0.388	0.388	0.388
02/02/2001	0.388	0.3898	0.388	0.3898
02/05/2001	0.3936	0.3936	0.3936	0.3936
02/06/2001	0.3804	0.3974	0.3804	0.3936
02/07/2001	0.388	0.3936	0.388	0.3936
02/08/2001	0.3936	0.405	0.3936	0.405
02/09/2001	0.405	0.405	0.3936	0.3936
02/12/2001	0.3936	0.3955	0.3936	0.3955
02/13/2001	0.3955	0.3955	0.3955	0.3955
02/14/2001	0.405	0.4069	0.405	0.405
02/15/2001	0.405	0.405	0.405	0.405
02/16/2001	0.405	0.405	0.405	0.405
02/19/2001	0.405	0.405	0.405	0.405
02/20/2001	0.4031	0.4031	0.4031	0.4031
02/22/2001	0.4012	0.4031	0.4012	0.4012
02/23/2001	0.4012	0.4012	0.4012	0.4012
02/28/2001	0.3974	0.3974	0.3974	0.3974
03/01/2001	0.3974	0.3974	0.3974	0.3974
03/02/2001	0.3974	0.3974	0.3974	0.3974
03/05/2001	0.3974	0.3974	0.3936	0.3936
03/06/2001	0.3974	0.3974	0.3936	0.3955
03/07/2001	0.3898	0.3898	0.3861	0.388
03/08/2001	0.388	0.3936	0.388	0.3917
03/09/2001	0.3917	0.3936	0.3804	0.3936
03/12/2001	0.3804	0.3804	0.3804	0.3804
03/13/2001	0.3804	0.3804	0.3785	0.3804
03/14/2001	0.3766	0.3766	0.3653	0.3653
03/15/2001	0.369	0.3709	0.3634	0.3634
03/16/2001	0.369	0.369	0.369	0.369
03/19/2001	0.369	0.369	0.3558	0.369
03/20/2001	0.3728	0.3728	0.3558	0.3634
03/21/2001	0.3577	0.3634	0.3577	0.3634
03/22/2001	0.352	0.352	0.3463	0.3482
03/23/2001	0.3501	0.3501	0.3482	0.3482
03/26/2001	0.3615	0.3615	0.3615	0.3615
03/27/2001	0.369	0.369	0.3653	0.369
03/28/2001	0.369	0.369	0.369	0.369
03/29/2001	0.369	0.369	0.3671	0.3671
03/30/2001	0.3671	0.369	0.3634	0.369
04/02/2001	0.369	0.369	0.369	0.369
04/03/2001	0.3615	0.3615	0.3615	0.3615
04/04/2001	0.3615	0.3671	0.3615	0.3653
04/05/2001	0.3653	0.369	0.3653	0.3653
04/06/2001	0.3671	0.3671	0.3653	0.3653
04/09/2001	0.3653	0.369	0.3634	0.3634
04/10/2001	0.369	0.369	0.3634	0.3634
04/11/2001	0.369	0.369	0.3653	0.3653
04/12/2001	0.3653	0.3653	0.3634	0.3634
04/16/2001	0.3634	0.3634	0.3558	0.3634
04/17/2001	0.3634	0.3634	0.3634	0.3634
04/18/2001	0.3671	0.369	0.3615	0.3634
04/19/2001	0.3634	0.369	0.3634	0.369
04/20/2001	0.369	0.369	0.3577	0.3577
04/23/2001	0.3558	0.369	0.3558	0.369
04/24/2001	0.369	0.3728	0.369	0.3728
04/25/2001	0.3804	0.3804	0.3766	0.3766
04/26/2001	0.3936	0.3936	0.3936	0.3936
04/27/2001	0.3804	0.388	0.3804	0.388
04/30/2001	0.388	0.3936	0.388	0.3936
05/02/2001	0.388	0.388	0.3804	0.3804
05/03/2001	0.3804	0.3804	0.3728	0.3728
05/04/2001	0.3709	0.3728	0.3634	0.3634
05/07/2001	0.3634	0.3709	0.3634	0.369
05/08/2001	0.369	0.369	0.3671	0.369
05/09/2001	0.369	0.3709	0.369	0.3709
05/10/2001	0.3709	0.3804	0.3709	0.3804
05/11/2001	0.3804	0.3823	0.3804	0.3804
05/14/2001	0.3804	0.3804	0.3728	0.3728
05/15/2001	0.3766	0.3766	0.3728	0.3728
05/16/2001	0.3766	0.3766	0.3558	0.3558
05/17/2001	0.3558	0.3577	0.3482	0.3558
05/18/2001	0.369	0.369	0.369	0.369
05/21/2001	0.369	0.369	0.369	0.369
05/22/2001	0.369	0.369	0.369	0.369
05/23/2001	0.369	0.369	0.3671	0.3671
05/28/2001	0.369	0.369	0.3615	0.3615
05/29/2001	0.3558	0.3558	0.3463	0.3482
05/30/2001	0.3482	0.3482	0.3236	0.3312
05/31/2001	0.335	0.335	0.3312	0.3312
06/01/2001	0.3312	0.3312	0.3236	0.3274
06/04/2001	0.3293	0.3293	0.3255	0.3293
06/05/2001	0.3293	0.3312	0.3274	0.3274
06/06/2001	0.3274	0.3312	0.3198	0.3198
06/07/2001	0.3274	0.3274	0.3198	0.3236
06/08/2001	0.3274	0.3274	0.3236	0.3274
06/11/2001	0.3369	0.3369	0.3217	0.3217
06/12/2001	0.3236	0.3236	0.3198	0.3236
06/13/2001	0.3274	0.3293	0.3274	0.3274
06/15/2001	0.3274	0.3274	0.3274	0.3274
06/18/2001	0.3236	0.3236	0.3236	0.3236
06/19/2001	0.3957	0.398	0.3934	0.3957
06/20/2001	0.398	0.398	0.398	0.398
06/21/2001	0.3934	0.4026	0.3934	0.4026
06/22/2001	0.4279	0.4279	0.4026	0.4141
06/25/2001	0.4141	0.4141	0.4072	0.4118
06/26/2001	0.4118	0.4256	0.4118	0.4256
06/27/2001	0.4256	0.4256	0.4118	0.4118
06/28/2001	0.4026	0.4118	0.3957	0.3957
06/29/2001	0.398	0.398	0.3957	0.3957
07/02/2001	0.3957	0.3957	0.3911	0.3911
07/03/2001	0.3911	0.3911	0.3865	0.3865
07/04/2001	0.3865	0.3865	0.3865	0.3865
07/05/2001	0.3888	0.3888	0.375	0.3819
07/06/2001	0.3819	0.3819	0.375	0.3819
07/10/2001	0.3819	0.3819	0.3796	0.3796
07/11/2001	0.3796	0.3796	0.3658	0.375
07/12/2001	0.3658	0.3819	0.3635	0.3658
07/13/2001	0.3566	0.3612	0.3543	0.3612
07/16/2001	0.3612	0.3612	0.3589	0.3589
07/17/2001	0.3612	0.3612	0.3589	0.3612
07/18/2001	0.3612	0.3612	0.3612	0.3612
07/19/2001	0.3612	0.3612	0.3589	0.3612
07/20/2001	0.3612	0.3612	0.3566	0.3566
07/23/2001	0.3612	0.3612	0.3589	0.3589
07/24/2001	0.3612	0.3612	0.352	0.3543
07/25/2001	0.3543	0.3543	0.3543	0.3543
07/26/2001	0.352	0.3612	0.352	0.3566
07/27/2001	0.3819	0.4003	0.3658	0.3819
07/30/2001	0.3819	0.3819	0.3819	0.3819
07/31/2001	0.3819	0.3819	0.3658	0.3796
08/01/2001	0.3796	0.3796	0.3796	0.3796
08/02/2001	0.3796	0.3819	0.3796	0.3819
08/03/2001	0.3819	0.3911	0.3796	0.3911
08/06/2001	0.3911	0.4026	0.3865	0.4026
08/07/2001	0.4026	0.4026	0.398	0.398
08/08/2001	0.4026	0.4256	0.398	0.4118
08/09/2001	0.4118	0.4348	0.4118	0.4302
08/10/2001	0.4279	0.4279	0.421	0.421
08/13/2001	0.421	0.421	0.4072	0.4072
08/14/2001	0.4072	0.4072	0.4072	0.4072
08/15/2001	0.4072	0.4164	0.4072	0.4118
08/16/2001	0.4118	0.4187	0.4118	0.4187
08/17/2001	0.4187	0.4187	0.4095	0.4095
08/20/2001	0.4049	0.4118	0.4049	0.4118
08/21/2001	0.4118	0.4164	0.4118	0.4118
08/22/2001	0.4118	0.4118	0.3819	0.4095
08/23/2001	0.4095	0.4095	0.4072	0.4072
08/24/2001	0.398	0.4095	0.398	0.398
08/28/2001	0.398	0.398	0.3934	0.3934
08/29/2001	0.398	0.421	0.3934	0.398
08/30/2001	0.3934	0.3934	0.3911	0.3911
08/31/2001	0.3911	0.4118	0.3888	0.4118
09/03/2001	0.3842	0.421	0.3842	0.4164
09/04/2001	0.4026	0.4026	0.4026	0.4026
09/05/2001	0.4026	0.4026	0.4003	0.4003
09/06/2001	0.4026	0.4026	0.3888	0.3888
09/10/2001	0.3934	0.3934	0.3934	0.3934
09/11/2001	0.3819	0.3819	0.3819	0.3819
09/12/2001	0.4592	0.462	0.4592	0.462
09/13/2001	0.4368	0.4368	0.4368	0.4368
09/14/2001	0.4144	0.4144	0.4144	0.4144
09/17/2001	0.4144	0.434	0.4144	0.434
09/18/2001	0.42	0.4368	0.42	0.4368
09/19/2001	0.4368	0.4368	0.42	0.42
09/20/2001	0.4088	0.4116	0.4088	0.4116
09/21/2001	0.4116	0.4116	0.4004	0.4088
09/24/2001	0.4256	0.4256	0.42	0.42
09/25/2001	0.4256	0.4256	0.42	0.4256
09/26/2001	0.4284	0.4284	0.4032	0.4032
09/27/2001	0.4116	0.4368	0.4116	0.4368
09/28/2001	0.4368	0.4676	0.4368	0.4564
10/01/2001	0.4564	0.4564	0.4368	0.4536
10/02/2001	0.4536	0.4564	0.4508	0.4536
10/03/2001	0.4564	0.4564	0.4564	0.4564
10/04/2001	0.4536	0.4564	0.4536	0.4564
10/05/2001	0.4536	0.4564	0.4536	0.4564
10/08/2001	0.4592	0.4592	0.4592	0.4592
10/09/2001	0.4648	0.4648	0.4592	0.4648
10/10/2001	0.4564	0.4648	0.4564	0.462
10/11/2001	0.462	0.462	0.462	0.462
10/15/2001	0.462	0.462	0.462	0.462
10/16/2001	0.4648	0.4704	0.462	0.4648
10/17/2001	0.4648	0.4676	0.462	0.4676
10/18/2001	0.4676	0.4676	0.4676	0.4676
10/19/2001	0.4648	0.476	0.4648	0.476
10/22/2001	0.4732	0.5348	0.4732	0.5152
10/23/2001	0.518	0.546	0.5096	0.546
10/24/2001	0.5376	0.5376	0.5264	0.5264
10/25/2001	0.532	0.532	0.5264	0.5264
10/26/2001	0.5292	0.532	0.5292	0.532
10/29/2001	0.5264	0.5264	0.5152	0.5152
10/30/2001	0.4984	0.5404	0.4956	0.5404
10/31/2001	0.5264	0.5404	0.5264	0.5348
11/01/2001	0.5628	0.5712	0.5516	0.5712
11/05/2001	0.5684	0.5824	0.5684	0.5712
11/06/2001	0.5712	0.5712	0.5544	0.5544
11/07/2001	0.56	0.588	0.56	0.588
11/08/2001	0.5908	0.5908	0.5712	0.5824
11/09/2001	0.5824	0.5936	0.5824	0.5908
11/12/2001	0.5908	0.5908	0.5908	0.5908
11/13/2001	0.6104	0.6104	0.5908	0.5908
11/14/2001	0.5908	0.602	0.5908	0.602
11/16/2001	0.588	0.588	0.588	0.588
11/19/2001	0.588	0.6104	0.588	0.6104
11/20/2001	0.6048	0.6104	0.5908	0.5908
11/21/2001	0.5908	0.5992	0.5908	0.5992
11/22/2001	0.5992	0.5992	0.5964	0.5964
11/23/2001	0.5992	0.6048	0.5964	0.5964
11/26/2001	0.5964	0.5992	0.5908	0.5908
11/27/2001	0.5908	0.5992	0.5908	0.5992
11/28/2001	0.5908	0.5908	0.5824	0.5852
11/30/2001	0.5852	0.5852	0.5712	0.5712
12/03/2001	0.5712	0.5712	0.5712	0.5712
12/04/2001	0.5712	0.5712	0.5712	0.5712
12/06/2001	0.5712	0.5712	0.5712	0.5712
12/07/2001	0.5768	0.5768	0.5712	0.5712
12/10/2001	0.5712	0.574	0.5712	0.5712
12/11/2001	0.5712	0.5712	0.5712	0.5712
12/12/2001	0.5712	0.5712	0.5656	0.5712
12/13/2001	0.5684	0.5824	0.5684	0.5712
12/14/2001	0.5656	0.5796	0.5656	0.5712
12/17/2001	0.7721	0.7721	0.7465	0.7465
12/18/2001	0.7465	0.7465	0.7465	0.7465
12/19/2001	0.7465	0.7648	0.7465	0.7611
12/20/2001	0.7721	0.7721	0.7465	0.7465
12/21/2001	0.7501	0.7501	0.7135	0.7501
12/26/2001	0.7465	0.7575	0.7465	0.7465
12/27/2001	0.7611	0.7611	0.7465	0.7465
12/28/2001	0.7721	0.7721	0.7721	0.7721

Menu

Create your free account now!

BRFS3.SA: BRF S.A. Historical Data

2001 Historical Chart

Average

Low

High