BRFS3.SA: BRF S.A. Historical Data

2004 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 3.3243

CLOSE 3.3298

Low

LOW 1.74

High

HIGH 6.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	1.85	1.96	1.85	1.94
01/05/2004	1.99	2.15	1.99	2.11
01/06/2004	2.11	2.11	1.99	2.07
01/07/2004	2.06	2.11	1.96	1.96
01/08/2004	1.99	2.01	1.94	1.94
01/09/2004	1.97	2.01	1.97	1.99
01/12/2004	1.99	2.14	1.99	2.13
01/13/2004	2.13	2.14	2.06	2.07
01/14/2004	2.07	2.07	1.97	2.04
01/15/2004	2.01	2.01	1.97	1.98
01/16/2004	1.98	2.06	1.94	2.06
01/19/2004	2.01	2.06	2.01	2.06
01/20/2004	2.07	2.12	2.02	2.11
01/21/2004	2.11	2.11	2.06	2.08
01/22/2004	2.04	2.05	1.99	2.04
01/23/2004	2.09	2.2	2.09	2.19
01/26/2004	2.22	2.34	2.22	2.29
01/27/2004	2.35	2.35	2.26	2.3
01/28/2004	2.31	2.42	2.2	2.28
01/29/2004	2.26	2.27	2.06	2.18
01/30/2004	2.14	2.18	2.06	2.15
02/02/2004	2.15	2.2	2.07	2.18
02/03/2004	2.2	2.33	2.2	2.24
02/04/2004	2.28	2.29	2.24	2.24
02/05/2004	2.24	2.24	2.16	2.18
02/06/2004	2.14	2.27	2.14	2.27
02/09/2004	2.28	2.35	2.11	2.16
02/10/2004	2.24	2.24	2.11	2.16
02/11/2004	2.2	2.28	2.18	2.2
02/12/2004	2.2	2.2	2.18	2.2
02/13/2004	2.16	2.19	2.14	2.19
02/16/2004	2.2	2.24	2.09	2.13
02/17/2004	2.16	2.24	2.13	2.24
02/18/2004	2.23	2.35	2.23	2.29
02/19/2004	2.29	2.33	2.19	2.26
02/20/2004	2.13	2.22	2.13	2.21
02/25/2004	2.21	2.21	2.15	2.19
02/26/2004	2.16	2.19	2.09	2.18
02/27/2004	2.2	2.24	2.18	2.21
03/01/2004	2.2	2.24	2.2	2.22
03/02/2004	2.16	2.26	2.16	2.24
03/03/2004	2.26	2.34	2.24	2.34
03/04/2004	2.31	2.4	2.29	2.4
03/05/2004	2.4	2.42	2.34	2.34
03/08/2004	2.34	2.37	2.21	2.26
03/09/2004	2.26	2.28	2.19	2.26
03/10/2004	2.26	2.29	2.16	2.2
03/11/2004	2.13	2.2	2.13	2.15
03/12/2004	2.14	2.2	2.12	2.12
03/15/2004	2.2	2.2	2.15	2.18
03/16/2004	2.19	2.24	2.19	2.23
03/17/2004	2.23	2.29	2.23	2.26
03/18/2004	2.24	2.35	2.24	2.34
03/19/2004	2.35	2.35	2.29	2.33
03/22/2004	2.29	2.3	2.28	2.29
03/23/2004	2.28	2.31	2.26	2.28
03/24/2004	2.2	2.26	2.19	2.23
03/25/2004	2.23	2.24	2.2	2.21
03/26/2004	2.2	2.23	2.2	2.23
03/29/2004	2.24	2.29	2.2	2.29
03/30/2004	2.28	2.28	2.26	2.28
03/31/2004	2.28	2.28	2.21	2.26
04/01/2004	2.24	2.28	2.24	2.28
04/02/2004	2.28	2.28	2.2	2.26
04/05/2004	2.26	2.26	2.19	2.19
04/06/2004	2.2	2.21	2.15	2.2
04/07/2004	2.2	2.21	2.18	2.19
04/08/2004	2.2	2.2	2.14	2.16
04/12/2004	2.15	2.16	2.13	2.16
04/13/2004	2.16	2.16	2.12	2.12
04/14/2004	2.12	2.12	1.99	2.11
04/15/2004	2.09	2.11	2.04	2.04
04/16/2004	2.06	2.15	2.06	2.12
04/19/2004	2.13	2.16	2.12	2.13
04/20/2004	2.13	2.18	2.13	2.15
04/22/2004	2.15	2.19	2.11	2.19
04/23/2004	2.14	2.19	2.13	2.18
04/26/2004	2.18	2.18	2.11	2.13
04/27/2004	2.14	2.16	2.06	2.09
04/28/2004	2.11	2.11	2.01	2.02
04/29/2004	2.06	2.06	1.89	1.96
04/30/2004	1.98	2.08	1.91	1.93
05/03/2004	1.93	1.96	1.84	1.92
05/04/2004	1.94	2.05	1.93	2.04
05/05/2004	2.02	2.12	2.02	2.07
05/06/2004	2.02	2.02	1.92	1.96
05/07/2004	1.8	1.92	1.8	1.91
05/10/2004	1.84	1.84	1.74	1.75
05/11/2004	1.77	1.91	1.77	1.87
05/12/2004	1.87	1.89	1.83	1.89
05/13/2004	1.96	1.98	1.85	1.91
05/14/2004	1.96	2	1.96	1.97
05/17/2004	1.94	1.99	1.93	1.99
05/18/2004	2.06	2.06	2.04	2.06
05/19/2004	2.09	2.18	2.08	2.13
05/20/2004	2.07	2.13	2.01	2.01
05/21/2004	1.99	2.08	1.99	2
05/24/2004	2.06	2.06	1.97	1.99
05/25/2004	1.99	2.01	1.98	2
05/26/2004	2.06	2.06	1.97	1.97
05/27/2004	1.97	2.06	1.97	2
05/28/2004	2.02	2.06	2	2
05/31/2004	2.04	2.06	2.02	2.02
06/01/2004	2.02	2.04	2.01	2.04
06/02/2004	2.02	2.11	2.02	2.07
06/03/2004	2.07	2.07	2.04	2.04
06/04/2004	2.11	2.12	2.06	2.11
06/07/2004	2.12	2.2	2.11	2.18
06/08/2004	2.18	2.2	2.18	2.19
06/09/2004	2.18	2.21	2.18	2.2
06/11/2004	2.2	2.21	2.18	2.21
06/14/2004	2.2	2.2	2.18	2.19
06/15/2004	2.2	2.31	2.2	2.27
06/16/2004	2.28	2.33	2.26	2.3
06/17/2004	2.28	2.34	2.28	2.31
06/18/2004	2.31	2.35	2.3	2.35
06/21/2004	2.34	2.36	2.3	2.3
06/22/2004	2.31	2.31	2.28	2.28
06/23/2004	2.28	2.34	2.26	2.34
06/24/2004	2.36	2.36	2.24	2.29
06/25/2004	2.29	2.33	2.28	2.33
06/28/2004	2.31	2.31	2.28	2.29
06/29/2004	3.09	3.09	2.93	2.95
06/30/2004	3.01	3.03	2.93	3.03
07/01/2004	3.04	3.09	3	3.08
07/02/2004	3.04	3.14	3.04	3.14
07/05/2004	3.16	3.31	3.11	3.26
07/06/2004	3.27	3.27	3.18	3.23
07/07/2004	3.23	3.33	3.12	3.27
07/08/2004	3.27	3.32	3.27	3.32
07/12/2004	3.32	3.38	3.32	3.36
07/13/2004	3.38	3.45	3.37	3.45
07/14/2004	3.45	3.51	3.42	3.46
07/15/2004	3.45	3.56	3.4	3.53
07/16/2004	3.61	3.61	3.39	3.39
07/19/2004	3.48	3.56	3.38	3.53
07/20/2004	3.56	3.6	3.48	3.59
07/21/2004	3.59	3.61	3.58	3.59
07/22/2004	3.59	3.59	3.47	3.54
07/23/2004	3.55	3.69	3.55	3.68
07/26/2004	3.68	3.71	3.66	3.69
07/27/2004	3.66	3.83	3.66	3.78
07/28/2004	3.83	3.83	3.74	3.8
07/29/2004	3.76	3.83	3.76	3.81
07/30/2004	3.83	3.84	3.74	3.76
08/02/2004	3.77	3.83	3.73	3.83
08/03/2004	3.81	3.91	3.74	3.85
08/04/2004	3.85	4	3.83	3.97
08/05/2004	4.01	4.12	3.81	3.85
08/06/2004	3.85	3.96	3.85	3.9
08/09/2004	3.91	3.96	3.86	3.91
08/10/2004	3.91	3.93	3.85	3.91
08/11/2004	3.93	3.99	3.9	3.99
08/12/2004	4.01	4.03	3.92	4.01
08/13/2004	4.03	4.03	3.8	3.91
08/16/2004	3.95	3.97	3.95	3.97
08/17/2004	4.04	4.15	4	4.15
08/18/2004	4.14	4.28	4.14	4.28
08/19/2004	4.29	4.39	4.23	4.34
08/20/2004	4.29	4.34	4.29	4.34
08/23/2004	4.35	4.36	4.29	4.32
08/24/2004	4.39	4.45	4.25	4.32
08/25/2004	4.41	4.43	4.32	4.43
08/26/2004	4.4	4.48	4.34	4.43
08/27/2004	4.45	4.56	4.45	4.55
08/30/2004	4.55	4.59	4.49	4.55
08/31/2004	4.59	4.59	4.45	4.52
09/01/2004	4.52	4.52	4.5	4.51
09/02/2004	4.5	4.52	4.44	4.52
09/03/2004	4.52	4.56	4.48	4.52
09/06/2004	4.52	4.64	4.52	4.56
09/08/2004	4.64	4.79	4.64	4.78
09/09/2004	4.79	4.89	4.79	4.89
09/10/2004	4.89	5	4.85	5
09/13/2004	4.94	5.04	4.85	4.94
09/14/2004	4.94	4.94	4.79	4.88
09/15/2004	4.88	4.94	4.8	4.89
09/16/2004	4.94	5	4.94	4.98
09/17/2004	4.99	4.99	4.92	4.94
09/20/2004	4.98	5.02	4.89	4.93
09/21/2004	4.89	4.89	4.74	4.74
09/22/2004	4.79	4.86	4.52	4.64
09/23/2004	4.7	4.7	4.55	4.57
09/24/2004	4.59	4.61	4.52	4.55
09/27/2004	4.55	4.57	4.54	4.55
09/28/2004	4.52	4.64	4.52	4.64
09/29/2004	4.66	4.73	4.56	4.62
09/30/2004	4.62	4.64	4.55	4.62
10/01/2004	4.69	4.69	4.55	4.59
10/04/2004	4.59	4.61	4.44	4.47
10/05/2004	4.55	4.55	4.28	4.36
10/06/2004	4.34	4.34	4.26	4.28
10/07/2004	4.27	4.43	4.27	4.36
10/08/2004	4.39	4.55	4.37	4.4
10/11/2004	4.44	4.5	4.44	4.49
10/13/2004	4.5	4.5	4.37	4.37
10/14/2004	4.39	4.41	4.27	4.3
10/15/2004	4.34	4.43	4.32	4.42
10/18/2004	4.41	4.44	4.37	4.44
10/19/2004	4.44	4.44	4.28	4.32
10/20/2004	4.28	4.32	4.19	4.32
10/21/2004	4.29	4.34	4.29	4.34
10/22/2004	4.37	4.37	4.33	4.36
10/25/2004	4.32	4.37	4.29	4.37
10/26/2004	4.39	4.43	4.37	4.41
10/27/2004	4.42	4.45	4.42	4.42
10/28/2004	4.42	4.49	4.41	4.49
10/29/2004	4.49	4.57	4.47	4.57
11/01/2004	4.55	4.57	4.55	4.56
11/03/2004	4.59	4.59	4.55	4.56
11/04/2004	4.62	4.62	4.52	4.55
11/05/2004	4.55	4.59	4.55	4.55
11/08/2004	4.58	4.58	4.47	4.47
11/09/2004	4.47	4.48	4.32	4.35
11/10/2004	4.39	4.51	4.39	4.47
11/11/2004	4.47	4.49	4.42	4.45
11/12/2004	4.49	4.62	4.48	4.62
11/16/2004	4.64	4.71	4.63	4.66
11/17/2004	4.7	4.8	4.7	4.72
11/18/2004	4.72	4.79	4.62	4.64
11/19/2004	4.66	4.72	4.64	4.69
11/22/2004	4.67	4.78	4.65	4.74
11/23/2004	4.74	4.74	4.65	4.69
11/24/2004	4.7	4.78	4.7	4.72
11/25/2004	4.78	4.8	4.76	4.8
11/26/2004	4.8	4.81	4.76	4.79
11/29/2004	4.79	4.8	4.74	4.79
11/30/2004	4.79	4.92	4.76	4.85
12/01/2004	4.92	5.02	4.89	5.02
12/02/2004	5.03	5.15	5.03	5.14
12/03/2004	5.16	5.22	5.16	5.21
12/06/2004	5.21	5.22	5.1	5.22
12/07/2004	5.21	5.25	5.13	5.13
12/08/2004	5.13	5.3	5.13	5.3
12/09/2004	5.33	5.43	5.32	5.36
12/10/2004	5.36	5.45	5.33	5.45
12/13/2004	5.4	5.58	5.4	5.52
12/14/2004	5.5	5.7	5.5	5.7
12/15/2004	5.7	5.85	5.66	5.73
12/16/2004	5.76	5.98	5.74	5.85
12/17/2004	6.05	6.05	5.63	5.73
12/20/2004	5.75	5.84	5.55	5.55
12/21/2004	5.57	5.57	5.5	5.52
12/22/2004	5.6	5.6	5.37	5.45
12/23/2004	5.45	5.54	5.25	5.45
12/27/2004	5.46	5.7	5.46	5.66
12/28/2004	6.13	6.18	6.11	6.14
12/29/2004	6.18	6.19	6.14	6.14
12/30/2004	6.14	6.27	6.14	6.27

Menu

Create your free account now!

BRFS3.SA: BRF S.A. Historical Data

2004 Historical Chart

Average

Low

High