Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BRF S.A. logo
BRFS3.SA
BRF S.A.
20:30:41
17.95 R$
0.0000 (%0.00)
Previous Close: 18.97
Day Low₺17.95
Day High₺18.77
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BRFS3.SA: BRF S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.8127
CLOSE 0.8119

Low

LOW 0.5118

High

HIGH 1.92
DATEOPENHIGHLOWCLOSE
01/02/20030.69430.7260.69430.726
01/03/20030.7260.7260.71020.7181
01/06/20030.7340.7340.72210.726
01/07/20030.72210.72210.70620.7141
01/08/20030.7260.7260.69830.6983
01/09/20030.7340.7340.66650.6943
01/10/20030.69830.70620.66650.6784
01/13/20030.69430.69430.66260.6784
01/14/20030.68640.68640.66650.6705
01/15/20030.67450.67450.66650.6705
01/16/20030.67840.67840.66650.6784
01/17/20030.65460.67050.65460.6705
01/20/20030.65860.65860.64670.6546
01/21/20030.67840.67840.61890.6308
01/22/20030.63080.63080.6110.6189
01/23/20030.59910.62690.59910.6189
01/24/20030.61890.61890.60310.6189
01/27/20030.61890.61890.58720.6031
01/28/20030.61890.61890.59110.6031
01/29/20030.59110.6150.59110.615
01/30/20030.6150.6150.59110.6031
01/31/20030.6150.6150.60310.6031
02/03/20030.59510.60310.58720.5991
02/04/20030.6150.6150.59110.5911
02/05/20030.59110.59110.58320.5872
02/06/20030.59110.59110.57930.5911
02/07/20030.58720.58720.56740.5832
02/10/20030.57930.57930.57130.5753
02/11/20030.57530.58320.57530.5832
02/12/20030.59110.59110.57530.5793
02/13/20030.56740.57930.55150.5554
02/14/20030.6070.6070.55940.5634
02/17/20030.56340.56340.54750.5554
02/18/20030.55540.56340.55150.5634
02/19/20030.55150.55940.53960.5435
02/20/20030.57530.57530.53560.5396
02/21/20030.53960.54350.53160.5435
02/24/20030.54750.54750.53160.5396
02/25/20030.53560.55150.53560.5396
02/26/20030.55150.55150.53160.5396
02/27/20030.53960.54350.51180.5396
02/28/20030.53960.56340.53560.5515
03/05/20030.55150.55150.53960.5435
03/06/20030.54350.55150.53960.5435
03/07/20030.54750.56340.53960.5435
03/10/20030.55540.55540.53960.5435
03/11/20030.56340.56340.53160.5356
03/12/20030.52770.53560.52370.5316
03/13/20030.53560.54750.53160.5396
03/14/20030.53960.53960.53160.5356
03/17/20030.53560.53960.53160.5396
03/18/20030.53560.55150.53560.5515
03/19/20030.55150.55150.53560.5356
03/20/20030.54350.54350.53560.5356
03/21/20030.53960.53960.52770.5396
03/24/20030.53960.53960.53160.5356
03/25/20030.53560.55940.53560.5594
03/26/20030.55540.58320.55540.5793
03/27/20030.59110.60310.59110.5991
03/28/20030.59910.6110.59510.611
03/31/20030.6110.6150.59110.6031
04/01/20030.6150.61890.59510.6031
04/02/20030.60310.62690.60310.6269
04/03/20030.62690.62690.6110.6229
04/04/20030.62290.62290.60310.6229
04/07/20030.62290.63080.6110.6229
04/08/20030.62290.62290.6110.6229
04/09/20030.6110.62290.6110.6229
04/10/20030.62290.63480.6150.6348
04/11/20030.63880.63880.61890.6269
04/14/20030.63880.63880.62290.6269
04/15/20030.63080.64670.63080.6308
04/16/20030.64270.64270.61890.6427
04/17/20030.64270.65460.64270.6467
04/22/20030.65860.65860.64670.6467
04/23/20030.64670.65460.64270.6507
04/24/20030.67050.67050.63880.6586
04/25/20030.67050.67050.64670.6507
04/28/20030.65070.65460.63080.6546
04/29/20030.65860.65860.65070.6546
04/30/20030.65460.65460.64670.6546
05/02/20030.65460.66650.65460.6586
05/05/20030.66260.66260.64670.6507
05/06/20030.65460.67050.65460.6626
05/07/20030.66260.67450.66260.6665
05/08/20030.67050.67450.65860.6705
05/09/20030.67840.71020.67050.6983
05/12/20030.68240.72210.68240.6983
05/13/20030.69830.69830.67050.6864
05/14/20030.69430.70620.68240.6983
05/15/20030.66650.67840.65460.6586
05/16/20030.67050.68640.65460.6626
05/19/20030.66650.71810.65860.7062
05/20/20030.70620.76970.70620.7697
05/21/20030.76180.78950.7380.7499
05/22/20030.74590.76570.7340.7499
05/23/20030.75380.75380.71810.7221
05/26/20030.7380.7380.70620.7062
05/27/20030.7260.7380.71810.7221
05/28/20030.7340.7380.71020.734
05/29/20030.7260.74590.7260.7459
05/30/20030.74190.74590.7340.7459
06/02/20030.74990.75780.7380.7419
06/03/20030.74190.74590.7340.7419
06/04/20030.74990.75380.7340.734
06/05/20030.7340.7340.71810.7221
06/06/20030.7340.7340.71810.7221
06/09/20030.71810.71810.70620.7181
06/10/20030.71810.71810.71410.7181
06/11/20030.71810.71810.71020.7181
06/12/20030.71810.71810.71410.7181
06/13/20030.7260.76180.72210.726
06/16/20030.7340.7340.72210.726
06/17/20030.7260.7340.71020.7141
06/18/20030.71410.71810.71410.7141
06/20/20030.7260.7260.71020.7181
06/23/20030.71810.71810.71020.7102
06/24/20030.72210.7260.71810.7181
06/25/20030.72210.7260.71410.7141
06/26/20030.730.730.71410.726
06/27/20030.7260.7260.69830.7062
06/30/20030.72210.72210.67450.6745
07/01/20030.67450.70620.67050.6784
07/02/20030.67840.68640.67840.6784
07/03/20030.67840.69430.67450.6784
07/04/20030.67450.68240.67450.6784
07/07/20030.67840.68240.65460.6546
07/08/20030.65460.67450.64670.6546
07/10/20030.65460.66650.65070.6586
07/11/20030.65860.68240.65860.6705
07/14/20030.68240.68240.66650.6784
07/15/20030.68640.70620.68240.6983
07/16/20030.71410.72210.70220.7102
07/17/20030.71810.730.71810.73
07/18/20030.72210.730.70620.7221
07/21/20030.72210.730.70620.7062
07/22/20030.70620.72210.69830.7062
07/23/20030.71810.72210.70620.7102
07/24/20030.70620.71410.69030.7022
07/25/20030.70620.71020.69430.7062
07/28/20030.71810.71810.69430.7102
07/29/20030.71810.7340.70620.734
07/30/20030.7340.77760.72210.7618
07/31/20030.78950.79350.77370.7776
08/01/20030.77370.77370.74990.7618
08/04/20030.74590.76180.7340.7618
08/05/20030.76570.76570.74590.7499
08/06/20030.7380.75380.7380.7459
08/07/20030.75380.77760.74990.7697
08/08/20030.77370.77370.7380.7657
08/11/20030.78950.78950.76180.7737
08/12/20030.78560.78950.76570.7657
08/13/20030.75380.78160.75380.7657
08/14/20030.76570.81330.76570.8133
08/15/20030.78950.84510.78950.8332
08/18/20030.84510.87280.84510.8689
08/19/20030.86890.89270.86890.8887
08/20/20030.88870.89270.87280.8847
08/21/20030.88870.88870.8490.8728
08/22/20030.87680.87680.84510.853
08/25/20030.86090.86090.84110.8411
08/26/20030.84110.90060.84110.8927
08/27/20030.90060.93630.89270.9205
08/28/20030.92440.94430.90850.9403
08/29/20030.94820.95220.92440.9482
09/01/20030.94820.96010.94820.9601
09/02/20030.96411.020.96411.01
09/03/20031.021.061.011.03
09/04/20031.041.081.031.07
09/05/20031.071.091.071.07
09/08/20031.071.11.061.07
09/09/20031.071.071.021.02
09/10/200311.0411.04
09/11/20031.031.051.021.02
09/12/20031.021.041.021.04
09/15/20031.041.041.021.04
09/16/20031.041.041.011.02
09/17/20031.031.031.011.02
09/18/20031.021.020.980.9879
09/19/20030.98791.020.90850.9601
09/22/20030.96010.96010.93240.9403
09/23/20030.96010.96010.93240.9522
09/24/20030.96010.96810.95220.9601
09/25/20030.96010.96010.94820.9601
09/26/20030.96010.96010.94430.9443
09/29/20030.94030.96010.93240.9522
09/30/20030.96010.98790.94820.9601
10/01/20030.96811.020.96811.02
10/02/20031.021.0411.02
10/03/20031.041.041.021.04
10/06/20031.031.071.031.04
10/07/20031.041.131.041.12
10/08/20031.121.151.071.1
10/09/20031.111.111.051.06
10/10/20031.061.061.021.03
10/13/20031.041.081.041.08
10/14/20031.081.091.041.06
10/15/20031.061.081.051.07
10/16/20031.071.091.071.08
10/17/20031.071.081.071.08
10/20/20031.081.081.071.07
10/21/20031.061.061.051.05
10/22/20031.061.061.011.01
10/23/20030.98791.010.981.01
10/24/2003110.980.9998
10/27/20031.011.010.99191.01
10/28/20031.021.020.99581.01
10/29/20031.011.020.98790.9998
10/30/20030.99981.030.98790.9879
10/31/20031.021.020.9760.9879
11/03/200311.0211.02
11/04/20031.031.071.031.06
11/05/20031.071.071.031.04
11/06/20031.061.061.031.04
11/07/20031.051.051.031.04
11/10/20031.041.041.021.02
11/11/20031.021.041.021.04
11/12/20031.071.071.041.04
11/13/20031.061.061.011.02
11/14/20031.021.041.011.03
11/17/20031.031.031.021.03
11/18/20031.041.041.041.04
11/19/20031.041.041.041.04
11/20/20031.051.051.041.05
11/21/20031.051.061.051.06
11/24/20031.061.111.061.09
11/25/20031.091.131.091.1
11/26/20031.11.121.11.11
11/27/20031.11.11.091.1
11/28/20031.091.111.091.1
12/01/20031.111.121.11.11
12/02/20031.111.131.11.11
12/03/20031.111.111.091.11
12/04/20031.111.121.11.1
12/05/20031.111.151.111.15
12/08/20031.151.171.141.14
12/09/20031.151.151.131.13
12/10/20031.131.141.121.13
12/11/20031.151.151.141.15
12/12/20031.151.151.131.14
12/15/20031.151.151.151.15
12/16/20031.151.211.151.19
12/17/20031.211.221.211.22
12/18/20031.231.251.221.25
12/19/20031.271.281.241.27
12/22/20031.281.281.271.27
12/23/20031.281.281.251.28
12/26/20031.31.361.291.35
12/29/20031.831.851.821.85
12/30/20031.881.921.881.89