BRFS3.SA: BRF S.A. Historical Data

2002 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 0.7542

CLOSE 0.7513

Low

LOW 0.5594

High

HIGH 0.9601

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	0.7831	0.7831	0.7721	0.7721
01/03/2002	0.8014	0.8014	0.8014	0.8014
01/04/2002	0.7904	0.7904	0.7721	0.7721
01/07/2002	0.7721	0.7831	0.7721	0.7757
01/08/2002	0.7757	0.7794	0.7757	0.7757
01/09/2002	0.7757	0.8233	0.7757	0.8233
01/10/2002	0.8233	0.8233	0.8014	0.8014
01/11/2002	0.8087	0.8087	0.7977	0.7977
01/14/2002	0.794	0.7977	0.7867	0.7867
01/16/2002	0.7977	0.7977	0.7977	0.7977
01/17/2002	0.8014	0.8123	0.8014	0.8087
01/18/2002	0.8087	0.8087	0.805	0.805
01/21/2002	0.8014	0.8014	0.8014	0.8014
01/22/2002	0.7977	0.7977	0.7977	0.7977
01/23/2002	0.7904	0.7904	0.7904	0.7904
01/24/2002	0.7831	0.7831	0.7831	0.7831
01/28/2002	0.7794	0.7867	0.7794	0.7831
01/29/2002	0.7831	0.7831	0.7831	0.7831
01/30/2002	0.7831	0.8233	0.7831	0.7977
01/31/2002	0.7977	0.8014	0.7977	0.8014
02/01/2002	0.8123	0.8123	0.7867	0.8123
02/04/2002	0.8087	0.8087	0.7977	0.7977
02/05/2002	0.7977	0.7977	0.7904	0.794
02/06/2002	0.7977	0.827	0.7977	0.827
02/07/2002	0.8233	0.8233	0.816	0.816
02/08/2002	0.827	0.827	0.7977	0.8087
02/13/2002	0.8087	0.8233	0.8087	0.8123
02/14/2002	0.8123	0.8233	0.8087	0.8233
02/15/2002	0.8087	0.8087	0.8087	0.8087
02/18/2002	0.8087	0.8087	0.7977	0.8014
02/19/2002	0.8222	0.8222	0.8147	0.8147
02/20/2002	0.8147	0.8147	0.8147	0.8147
02/21/2002	0.8147	0.8147	0.8035	0.8035
02/22/2002	0.8035	0.8035	0.796	0.796
02/25/2002	0.7997	0.826	0.7997	0.826
02/26/2002	0.796	0.8222	0.796	0.8222
02/27/2002	0.826	0.8297	0.8222	0.826
02/28/2002	0.826	0.826	0.8222	0.826
03/01/2002	0.8297	0.8297	0.8147	0.8147
03/04/2002	0.841	0.841	0.8222	0.8372
03/05/2002	0.8372	0.8372	0.796	0.811
03/06/2002	0.8185	0.8185	0.811	0.8147
03/07/2002	0.811	0.826	0.811	0.826
03/08/2002	0.8297	0.8523	0.8297	0.8485
03/11/2002	0.8598	0.8673	0.8598	0.8635
03/12/2002	0.8635	0.8786	0.8635	0.8786
03/13/2002	0.8748	0.9011	0.8748	0.8898
03/14/2002	0.8898	0.8898	0.8861	0.8861
03/15/2002	0.8861	0.8861	0.8786	0.8823
03/18/2002	0.8861	0.8861	0.8635	0.8635
03/19/2002	0.8673	0.8673	0.8635	0.8635
03/20/2002	0.8598	0.8635	0.8485	0.8485
03/21/2002	0.8372	0.8485	0.8372	0.8485
03/22/2002	0.8898	0.8898	0.8485	0.8523
03/25/2002	0.8523	0.8523	0.8372	0.8372
03/26/2002	0.841	0.841	0.8297	0.8297
03/27/2002	0.841	0.841	0.8297	0.8372
03/28/2002	0.8372	0.8598	0.8372	0.8485
04/01/2002	0.9006	0.9324	0.9006	0.9324
04/02/2002	0.9284	0.9284	0.9125	0.9284
04/03/2002	0.9324	0.9324	0.9085	0.9085
04/04/2002	0.9085	0.9085	0.8966	0.9006
04/05/2002	0.9085	0.9085	0.9006	0.9085
04/08/2002	0.9085	0.9085	0.9006	0.9085
04/09/2002	0.9085	0.9085	0.8927	0.8927
04/10/2002	0.8927	0.8927	0.8847	0.8847
04/11/2002	0.8966	0.8966	0.8887	0.8887
04/12/2002	0.9085	0.9085	0.8966	0.9006
04/15/2002	0.9006	0.9085	0.9006	0.9085
04/16/2002	0.9244	0.9324	0.9244	0.9324
04/17/2002	0.9324	0.9403	0.9324	0.9363
04/18/2002	0.9244	0.9244	0.9205	0.9205
04/19/2002	0.9205	0.9244	0.9205	0.9244
04/22/2002	0.9244	0.9363	0.9165	0.9363
04/23/2002	0.9324	0.9363	0.9324	0.9363
04/24/2002	0.9324	0.9403	0.9244	0.9244
04/25/2002	0.9601	0.9601	0.9244	0.9324
04/26/2002	0.9403	0.9403	0.9284	0.9284
04/29/2002	0.9244	0.9244	0.9244	0.9244
04/30/2002	0.9244	0.9324	0.9006	0.9205
05/02/2002	0.9244	0.9244	0.9205	0.9205
05/03/2002	0.9324	0.9324	0.9006	0.9244
05/06/2002	0.9205	0.9205	0.9125	0.9125
05/07/2002	0.9125	0.9165	0.9125	0.9125
05/08/2002	0.9244	0.9324	0.9085	0.9085
05/09/2002	0.9006	0.9085	0.9006	0.9085
05/10/2002	0.9006	0.9006	0.8847	0.8847
05/13/2002	0.8847	0.8927	0.8609	0.8689
05/14/2002	0.8728	0.9006	0.8728	0.8728
05/15/2002	0.8728	0.8728	0.857	0.857
05/16/2002	0.8609	0.8609	0.857	0.857
05/17/2002	0.857	0.857	0.8451	0.8451
05/20/2002	0.853	0.853	0.8411	0.8411
05/21/2002	0.8451	0.8451	0.8411	0.8451
05/22/2002	0.8451	0.8451	0.8411	0.8451
05/23/2002	0.8411	0.8411	0.8332	0.8332
05/24/2002	0.8332	0.8332	0.8332	0.8332
05/27/2002	0.8451	0.8451	0.8332	0.8332
05/28/2002	0.8332	0.8451	0.8332	0.8451
05/29/2002	0.8451	0.8728	0.8451	0.8728
05/31/2002	0.8728	0.8728	0.853	0.853
06/03/2002	0.853	0.8728	0.853	0.853
06/04/2002	0.853	0.8609	0.853	0.8609
06/05/2002	0.8609	0.8609	0.8609	0.8609
06/06/2002	0.8609	0.8609	0.8411	0.8609
06/07/2002	0.8451	0.8609	0.8451	0.8451
06/10/2002	0.853	0.853	0.8451	0.8451
06/11/2002	0.8411	0.8411	0.8371	0.8411
06/12/2002	0.853	0.853	0.8332	0.8332
06/13/2002	0.8411	0.8411	0.8094	0.8133
06/14/2002	0.7975	0.7975	0.7618	0.7657
06/17/2002	0.7895	0.7895	0.7776	0.7776
06/18/2002	0.7895	0.7895	0.7538	0.7618
06/19/2002	0.7578	0.7618	0.7538	0.7578
06/20/2002	0.7618	0.7618	0.734	0.734
06/21/2002	0.734	0.7459	0.7221	0.734
06/24/2002	0.7618	0.7618	0.7459	0.7618
06/25/2002	0.7618	0.7737	0.7618	0.7737
06/26/2002	0.7737	0.7895	0.7737	0.7895
06/27/2002	0.7895	0.8173	0.7895	0.8014
06/28/2002	0.8014	0.8133	0.8014	0.8133
07/01/2002	0.8173	0.8173	0.8133	0.8173
07/02/2002	0.8173	0.8173	0.8173	0.8173
07/03/2002	0.8133	0.8133	0.7578	0.7657
07/04/2002	0.7776	0.7816	0.7499	0.7538
07/05/2002	0.7578	0.7578	0.734	0.734
07/08/2002	0.7419	0.7419	0.73	0.73
07/10/2002	0.734	0.738	0.734	0.738
07/11/2002	0.7419	0.7499	0.738	0.738
07/12/2002	0.7419	0.7419	0.734	0.734
07/15/2002	0.7419	0.7419	0.734	0.734
07/16/2002	0.734	0.734	0.734	0.734
07/17/2002	0.738	0.7459	0.738	0.738
07/18/2002	0.7459	0.7459	0.734	0.738
07/19/2002	0.738	0.738	0.738	0.738
07/22/2002	0.734	0.734	0.726	0.726
07/23/2002	0.734	0.734	0.7221	0.726
07/24/2002	0.7221	0.7221	0.7102	0.7102
07/25/2002	0.7181	0.7181	0.6784	0.6943
07/26/2002	0.7062	0.726	0.7062	0.726
07/29/2002	0.7062	0.7141	0.7062	0.7062
07/30/2002	0.6983	0.6983	0.6864	0.6864
07/31/2002	0.6943	0.7181	0.6864	0.6983
08/01/2002	0.7062	0.734	0.7062	0.7102
08/02/2002	0.7062	0.7062	0.6864	0.6943
08/05/2002	0.6983	0.6983	0.6864	0.6864
08/06/2002	0.6864	0.6864	0.6784	0.6824
08/07/2002	0.6864	0.6864	0.6586	0.6665
08/08/2002	0.6864	0.7062	0.6824	0.6943
08/09/2002	0.7062	0.7062	0.6784	0.6784
08/12/2002	0.6824	0.6824	0.6784	0.6784
08/13/2002	0.6903	0.6903	0.6745	0.6784
08/14/2002	0.6824	0.6943	0.6586	0.6586
08/15/2002	0.6665	0.6665	0.6507	0.6586
08/16/2002	0.6586	0.6943	0.6586	0.6943
08/19/2002	0.6943	0.6943	0.6665	0.6745
08/20/2002	0.6745	0.6784	0.6705	0.6784
08/21/2002	0.7062	0.7062	0.6824	0.7062
08/22/2002	0.6983	0.7022	0.6983	0.7022
08/23/2002	0.6983	0.6983	0.6943	0.6983
08/26/2002	0.6983	0.6983	0.6983	0.6983
08/27/2002	0.6983	0.6983	0.6983	0.6983
08/28/2002	0.6983	0.7062	0.6983	0.7062
08/29/2002	0.7062	0.7102	0.7062	0.7062
08/30/2002	0.7022	0.7022	0.6864	0.6864
09/02/2002	0.6864	0.6864	0.6784	0.6864
09/03/2002	0.6824	0.7062	0.6824	0.6983
09/04/2002	0.7062	0.7062	0.6903	0.6903
09/05/2002	0.6903	0.6903	0.6824	0.6824
09/06/2002	0.6824	0.6864	0.6824	0.6824
09/09/2002	0.6824	0.6824	0.6824	0.6824
09/10/2002	0.6824	0.6824	0.6745	0.6745
09/11/2002	0.6784	0.6784	0.6745	0.6784
09/12/2002	0.6705	0.6784	0.6705	0.6784
09/13/2002	0.6784	0.6784	0.6784	0.6784
09/16/2002	0.6784	0.6784	0.6705	0.6745
09/17/2002	0.6784	0.6784	0.6665	0.6665
09/18/2002	0.6824	0.6824	0.6546	0.6546
09/19/2002	0.6665	0.6665	0.6546	0.6546
09/20/2002	0.6665	0.6665	0.6546	0.6546
09/23/2002	0.6784	0.6784	0.6427	0.6427
09/24/2002	0.6427	0.6467	0.6427	0.6467
09/25/2002	0.6189	0.6427	0.6189	0.6269
09/26/2002	0.6308	0.6348	0.6269	0.6308
09/27/2002	0.6269	0.6388	0.6269	0.6388
09/30/2002	0.6388	0.6467	0.6189	0.6189
10/01/2002	0.6269	0.6388	0.6269	0.6308
10/02/2002	0.6308	0.6348	0.6269	0.6308
10/03/2002	0.6308	0.6427	0.6308	0.6308
10/04/2002	0.6308	0.6388	0.615	0.6308
10/07/2002	0.6308	0.6308	0.6189	0.6189
10/08/2002	0.6189	0.6189	0.6189	0.6189
10/09/2002	0.6269	0.6269	0.6189	0.6189
10/10/2002	0.6189	0.6189	0.5911	0.5911
10/11/2002	0.5911	0.5991	0.5911	0.5951
10/14/2002	0.5991	0.5991	0.5753	0.5753
10/15/2002	0.5753	0.5793	0.5753	0.5793
10/16/2002	0.5793	0.5911	0.5753	0.5911
10/17/2002	0.5793	0.5872	0.5793	0.5872
10/18/2002	0.5872	0.5872	0.5793	0.5872
10/21/2002	0.5793	0.5793	0.5674	0.5674
10/22/2002	0.5713	0.5713	0.5594	0.5594
10/23/2002	0.5872	0.5991	0.5793	0.5832
10/24/2002	0.5911	0.5911	0.5793	0.5832
10/25/2002	0.5832	0.607	0.5832	0.5991
10/28/2002	0.611	0.6269	0.611	0.6189
10/29/2002	0.615	0.6388	0.615	0.6189
10/30/2002	0.6348	0.6467	0.6348	0.6467
10/31/2002	0.6507	0.6665	0.6388	0.6665
11/01/2002	0.6665	0.6665	0.6507	0.6507
11/04/2002	0.6586	0.6586	0.6507	0.6546
11/05/2002	0.6467	0.6467	0.6229	0.6427
11/06/2002	0.6388	0.6388	0.6189	0.6269
11/07/2002	0.6308	0.6308	0.6031	0.6189
11/08/2002	0.6269	0.6269	0.5991	0.6031
11/11/2002	0.615	0.615	0.5793	0.5991
11/12/2002	0.5991	0.5991	0.5911	0.5991
11/13/2002	0.5991	0.6189	0.5991	0.611
11/14/2002	0.611	0.6427	0.611	0.6427
11/18/2002	0.6189	0.6308	0.6189	0.6269
11/19/2002	0.6308	0.6308	0.5911	0.6189
11/20/2002	0.6189	0.6189	0.5911	0.611
11/21/2002	0.6427	0.6427	0.611	0.6189
11/22/2002	0.6269	0.6348	0.6189	0.6348
11/25/2002	0.6189	0.6308	0.6189	0.6308
11/26/2002	0.6189	0.6308	0.6031	0.6269
11/27/2002	0.6308	0.6586	0.6308	0.6586
11/28/2002	0.6507	0.6586	0.6467	0.6586
11/29/2002	0.6546	0.6665	0.6546	0.6665
12/02/2002	0.6586	0.6705	0.6586	0.6665
12/03/2002	0.6665	0.6665	0.6546	0.6586
12/04/2002	0.6467	0.6586	0.6427	0.6586
12/05/2002	0.6546	0.6546	0.6229	0.6388
12/06/2002	0.6467	0.6467	0.6269	0.6427
12/09/2002	0.6665	0.6665	0.6388	0.6427
12/10/2002	0.6546	0.6546	0.6348	0.6388
12/11/2002	0.6388	0.6388	0.6269	0.6308
12/12/2002	0.6427	0.6427	0.6269	0.6388
12/13/2002	0.6467	0.6467	0.6308	0.6388
12/16/2002	0.6388	0.6388	0.6189	0.6229
12/17/2002	0.6388	0.6546	0.6388	0.6546
12/18/2002	0.6626	0.6626	0.6427	0.6546
12/19/2002	0.6467	0.6784	0.6467	0.6745
12/20/2002	0.6943	0.7022	0.6784	0.6864
12/23/2002	0.6983	0.73	0.6864	0.6983
12/26/2002	0.6864	0.6943	0.6864	0.6943
12/27/2002	0.6864	0.6943	0.6784	0.6943
12/30/2002	0.6824	0.6864	0.6784	0.6864

Menu

Create your free account now!

BRFS3.SA: BRF S.A. Historical Data

2002 Historical Chart

Average

Low

High