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
BRFS3.SA: BRF S.A. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.2087
CLOSE 7.2253
Low
LOW 4.63
High
HIGH 10.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 6.27 | 6.4 | 6.19 | 6.36 |
| 01/04/2005 | 6.38 | 6.38 | 6.13 | 6.35 |
| 01/05/2005 | 6.24 | 6.38 | 6.14 | 6.38 |
| 01/06/2005 | 6.38 | 6.38 | 6.19 | 6.29 |
| 01/07/2005 | 6.34 | 6.36 | 6.26 | 6.28 |
| 01/10/2005 | 6.31 | 6.31 | 6.17 | 6.28 |
| 01/11/2005 | 6.24 | 6.35 | 6.24 | 6.31 |
| 01/12/2005 | 6.28 | 6.34 | 6.13 | 6.32 |
| 01/13/2005 | 6.31 | 6.34 | 6.26 | 6.26 |
| 01/14/2005 | 6.24 | 6.29 | 5.99 | 6.11 |
| 01/17/2005 | 6.16 | 6.19 | 6.01 | 6.05 |
| 01/18/2005 | 6.05 | 6.05 | 5.81 | 5.99 |
| 01/19/2005 | 6.04 | 6.05 | 5.81 | 5.83 |
| 01/20/2005 | 5.79 | 5.79 | 5.65 | 5.77 |
| 01/21/2005 | 5.87 | 5.92 | 5.84 | 5.91 |
| 01/24/2005 | 5.9 | 5.97 | 5.9 | 5.97 |
| 01/26/2005 | 5.99 | 6.06 | 5.96 | 5.96 |
| 01/27/2005 | 5.97 | 5.97 | 5.81 | 5.87 |
| 01/28/2005 | 5.95 | 5.95 | 5.72 | 5.75 |
| 01/31/2005 | 5.81 | 5.95 | 5.75 | 5.85 |
| 02/01/2005 | 6.02 | 6.02 | 5.84 | 5.88 |
| 02/02/2005 | 5.95 | 6.03 | 5.89 | 6.03 |
| 02/03/2005 | 6.01 | 6.18 | 5.99 | 6.18 |
| 02/04/2005 | 6.2 | 6.36 | 6.2 | 6.36 |
| 02/09/2005 | 6.41 | 6.68 | 6.41 | 6.54 |
| 02/10/2005 | 6.54 | 6.56 | 6.27 | 6.29 |
| 02/11/2005 | 6.29 | 6.43 | 6.21 | 6.24 |
| 02/14/2005 | 6.24 | 6.24 | 6.1 | 6.18 |
| 02/15/2005 | 6.12 | 6.21 | 6.05 | 6.16 |
| 02/16/2005 | 6.17 | 6.18 | 5.96 | 6.03 |
| 02/17/2005 | 6.05 | 6.13 | 5.85 | 5.96 |
| 02/18/2005 | 5.96 | 6.07 | 5.92 | 5.96 |
| 02/21/2005 | 5.97 | 6.06 | 5.94 | 6.02 |
| 02/22/2005 | 6.27 | 6.27 | 6.14 | 6.2 |
| 02/23/2005 | 6.24 | 6.25 | 5.98 | 6.04 |
| 02/24/2005 | 6.1 | 6.2 | 6.06 | 6.18 |
| 02/25/2005 | 6.17 | 6.32 | 6.1 | 6.11 |
| 02/28/2005 | 6.2 | 6.22 | 6.1 | 6.16 |
| 03/01/2005 | 6.16 | 6.26 | 6.13 | 6.22 |
| 03/02/2005 | 6.32 | 6.43 | 6.18 | 6.4 |
| 03/03/2005 | 6.46 | 6.61 | 6.46 | 6.56 |
| 03/04/2005 | 6.61 | 6.65 | 6.51 | 6.63 |
| 03/07/2005 | 6.64 | 6.72 | 6.63 | 6.69 |
| 03/08/2005 | 6.66 | 6.7 | 6.51 | 6.64 |
| 03/09/2005 | 6.61 | 6.72 | 6.53 | 6.66 |
| 03/10/2005 | 6.69 | 6.72 | 6.61 | 6.7 |
| 03/11/2005 | 6.72 | 6.72 | 6.28 | 6.38 |
| 03/14/2005 | 6.48 | 6.49 | 6.32 | 6.49 |
| 03/15/2005 | 6.49 | 6.61 | 6.47 | 6.48 |
| 03/16/2005 | 6.49 | 6.65 | 6.41 | 6.65 |
| 03/17/2005 | 6.55 | 6.76 | 6.49 | 6.72 |
| 03/18/2005 | 6.61 | 6.75 | 6.61 | 6.7 |
| 03/21/2005 | 6.7 | 6.7 | 6.43 | 6.58 |
| 03/22/2005 | 6.57 | 6.61 | 6.24 | 6.28 |
| 03/23/2005 | 6.26 | 6.26 | 5.95 | 6.04 |
| 03/24/2005 | 6.14 | 6.32 | 6.12 | 6.17 |
| 03/28/2005 | 6.2 | 6.2 | 5.91 | 5.95 |
| 03/29/2005 | 6.04 | 6.04 | 5.77 | 5.88 |
| 03/30/2005 | 5.88 | 6.1 | 5.73 | 5.88 |
| 03/31/2005 | 5.96 | 5.98 | 5.73 | 5.85 |
| 04/01/2005 | 6.04 | 6.04 | 5.75 | 5.75 |
| 04/04/2005 | 5.74 | 5.98 | 5.6 | 5.91 |
| 04/05/2005 | 6.02 | 6.02 | 5.76 | 5.81 |
| 04/06/2005 | 5.76 | 5.79 | 5.58 | 5.58 |
| 04/07/2005 | 5.58 | 5.82 | 5.47 | 5.81 |
| 04/08/2005 | 5.81 | 5.99 | 5.81 | 5.87 |
| 04/11/2005 | 5.87 | 5.92 | 5.7 | 5.75 |
| 04/12/2005 | 5.74 | 5.74 | 5.52 | 5.69 |
| 04/13/2005 | 5.8 | 5.8 | 5.52 | 5.67 |
| 04/14/2005 | 5.59 | 5.67 | 5.37 | 5.41 |
| 04/15/2005 | 5.37 | 5.37 | 5.07 | 5.2 |
| 04/18/2005 | 5.23 | 5.33 | 5.07 | 5.13 |
| 04/19/2005 | 5.17 | 5.66 | 5.17 | 5.52 |
| 04/20/2005 | 5.52 | 5.73 | 5.46 | 5.66 |
| 04/22/2005 | 5.8 | 5.82 | 5.67 | 5.82 |
| 04/25/2005 | 5.87 | 5.87 | 5.57 | 5.68 |
| 04/26/2005 | 5.58 | 5.65 | 5.52 | 5.58 |
| 04/27/2005 | 5.58 | 5.58 | 5.38 | 5.48 |
| 04/28/2005 | 5.52 | 5.52 | 5.36 | 5.41 |
| 04/29/2005 | 5.26 | 5.44 | 5.2 | 5.44 |
| 05/02/2005 | 5.36 | 5.39 | 5.29 | 5.3 |
| 05/03/2005 | 5.26 | 5.36 | 5.13 | 5.26 |
| 05/04/2005 | 5.24 | 5.44 | 5.13 | 5.44 |
| 05/05/2005 | 5.41 | 5.41 | 5.28 | 5.31 |
| 05/06/2005 | 5.36 | 5.36 | 5.14 | 5.23 |
| 05/09/2005 | 5.23 | 5.23 | 5.08 | 5.09 |
| 05/10/2005 | 5.11 | 5.11 | 4.81 | 4.85 |
| 05/11/2005 | 4.85 | 4.95 | 4.63 | 4.95 |
| 05/12/2005 | 4.92 | 4.95 | 4.85 | 4.92 |
| 05/13/2005 | 4.92 | 5.17 | 4.92 | 5.14 |
| 05/16/2005 | 5.11 | 5.11 | 5.01 | 5.04 |
| 05/17/2005 | 5.03 | 5.23 | 5.03 | 5.22 |
| 05/18/2005 | 5.23 | 5.55 | 5.23 | 5.48 |
| 05/19/2005 | 5.41 | 5.69 | 5.41 | 5.57 |
| 05/20/2005 | 5.57 | 5.66 | 5.47 | 5.5 |
| 05/23/2005 | 5.5 | 5.5 | 5.39 | 5.39 |
| 05/24/2005 | 5.36 | 5.5 | 5.33 | 5.46 |
| 05/25/2005 | 5.48 | 5.5 | 5.44 | 5.44 |
| 05/27/2005 | 5.44 | 5.82 | 5.44 | 5.66 |
| 05/30/2005 | 5.63 | 5.91 | 5.62 | 5.84 |
| 05/31/2005 | 5.74 | 5.81 | 5.66 | 5.74 |
| 06/01/2005 | 5.74 | 5.87 | 5.68 | 5.87 |
| 06/02/2005 | 6.02 | 6.18 | 5.63 | 6.1 |
| 06/03/2005 | 6.12 | 6.2 | 5.94 | 6.14 |
| 06/06/2005 | 5.87 | 6.36 | 5.84 | 6.31 |
| 06/07/2005 | 6.25 | 6.43 | 5.89 | 6.1 |
| 06/08/2005 | 6.14 | 6.16 | 5.81 | 5.87 |
| 06/09/2005 | 5.81 | 5.92 | 5.52 | 5.81 |
| 06/10/2005 | 5.8 | 6.16 | 5.75 | 5.99 |
| 06/13/2005 | 5.99 | 6.2 | 5.95 | 6.12 |
| 06/14/2005 | 6.04 | 6.07 | 5.92 | 6.04 |
| 06/15/2005 | 6.02 | 6.02 | 5.82 | 5.92 |
| 06/16/2005 | 5.94 | 6.14 | 5.94 | 6.1 |
| 06/17/2005 | 6.14 | 6.2 | 6.1 | 6.1 |
| 06/20/2005 | 6.14 | 6.14 | 5.89 | 6.1 |
| 06/21/2005 | 6.18 | 6.24 | 6.06 | 6.14 |
| 06/22/2005 | 6.2 | 6.26 | 6.14 | 6.26 |
| 06/23/2005 | 6.26 | 6.43 | 6.22 | 6.26 |
| 06/24/2005 | 6.18 | 6.26 | 6.04 | 6.12 |
| 06/27/2005 | 6.05 | 6.2 | 5.92 | 5.96 |
| 06/28/2005 | 6.04 | 6.14 | 5.92 | 6.14 |
| 06/29/2005 | 6.16 | 6.16 | 6.04 | 6.14 |
| 06/30/2005 | 6.12 | 6.32 | 5.99 | 6.32 |
| 07/01/2005 | 7.15 | 7.42 | 7.15 | 7.42 |
| 07/04/2005 | 7.36 | 7.36 | 7.21 | 7.27 |
| 07/05/2005 | 7.23 | 7.27 | 7.07 | 7.2 |
| 07/06/2005 | 7.07 | 7.14 | 6.87 | 7.14 |
| 07/07/2005 | 7 | 7.15 | 6.87 | 7.09 |
| 07/08/2005 | 7.12 | 7.3 | 7.05 | 7.21 |
| 07/11/2005 | 7.14 | 7.42 | 7.14 | 7.42 |
| 07/12/2005 | 7.44 | 7.53 | 7.36 | 7.44 |
| 07/13/2005 | 7.46 | 7.56 | 7.28 | 7.44 |
| 07/14/2005 | 7.44 | 7.62 | 7.21 | 7.53 |
| 07/15/2005 | 7.46 | 7.6 | 7.39 | 7.39 |
| 07/18/2005 | 7.32 | 7.39 | 7.21 | 7.3 |
| 07/19/2005 | 7.27 | 7.32 | 7.21 | 7.25 |
| 07/20/2005 | 7.14 | 7.51 | 7.14 | 7.39 |
| 07/21/2005 | 7.39 | 7.51 | 7.27 | 7.46 |
| 07/22/2005 | 7.46 | 7.53 | 7.39 | 7.52 |
| 07/25/2005 | 7.39 | 7.39 | 7.19 | 7.21 |
| 07/26/2005 | 7.14 | 7.42 | 7.14 | 7.25 |
| 07/27/2005 | 7.39 | 7.39 | 7.19 | 7.32 |
| 07/28/2005 | 7.32 | 7.38 | 7.27 | 7.27 |
| 07/29/2005 | 7.3 | 7.39 | 7.27 | 7.38 |
| 08/01/2005 | 7.32 | 7.42 | 7.3 | 7.42 |
| 08/02/2005 | 7.42 | 7.6 | 7.39 | 7.53 |
| 08/03/2005 | 7.56 | 7.9 | 7.56 | 7.8 |
| 08/04/2005 | 7.54 | 7.9 | 7.54 | 7.89 |
| 08/05/2005 | 7.83 | 8.02 | 7.68 | 7.93 |
| 08/08/2005 | 7.86 | 7.9 | 7.74 | 7.76 |
| 08/09/2005 | 7.76 | 7.88 | 7.76 | 7.88 |
| 08/10/2005 | 7.87 | 8.12 | 7.87 | 7.98 |
| 08/11/2005 | 7.87 | 8.05 | 7.8 | 7.83 |
| 08/12/2005 | 7.46 | 7.75 | 7.46 | 7.66 |
| 08/15/2005 | 7.66 | 7.83 | 7.62 | 7.81 |
| 08/16/2005 | 7.78 | 7.98 | 7.76 | 7.8 |
| 08/17/2005 | 7.87 | 8.1 | 7.87 | 8.05 |
| 08/18/2005 | 8.05 | 8.26 | 8.05 | 8.12 |
| 08/19/2005 | 8.12 | 8.12 | 7.87 | 7.93 |
| 08/22/2005 | 8 | 8.16 | 8 | 8.16 |
| 08/23/2005 | 8.03 | 8.16 | 8.03 | 8.05 |
| 08/24/2005 | 7.94 | 8.12 | 7.94 | 8.05 |
| 08/25/2005 | 8.15 | 8.32 | 8.08 | 8.12 |
| 08/26/2005 | 8.19 | 8.32 | 8.12 | 8.28 |
| 08/29/2005 | 8.26 | 8.43 | 8.26 | 8.33 |
| 08/30/2005 | 8.32 | 8.45 | 8.32 | 8.34 |
| 08/31/2005 | 8.42 | 8.43 | 8.24 | 8.28 |
| 09/01/2005 | 8.26 | 8.28 | 8.01 | 8.28 |
| 09/02/2005 | 8.33 | 8.46 | 8.19 | 8.19 |
| 09/05/2005 | 8.2 | 8.37 | 8.19 | 8.3 |
| 09/06/2005 | 8.39 | 8.39 | 8.12 | 8.2 |
| 09/08/2005 | 8.2 | 8.32 | 8.2 | 8.28 |
| 09/09/2005 | 8.34 | 8.46 | 8.3 | 8.43 |
| 09/12/2005 | 8.3 | 8.39 | 8.27 | 8.3 |
| 09/13/2005 | 8.32 | 8.53 | 8.09 | 8.46 |
| 09/14/2005 | 8.52 | 8.65 | 8.4 | 8.41 |
| 09/15/2005 | 8.48 | 8.59 | 8.47 | 8.59 |
| 09/16/2005 | 8.65 | 8.74 | 8.53 | 8.71 |
| 09/19/2005 | 8.71 | 9.2 | 8.68 | 9.14 |
| 09/20/2005 | 9.12 | 9.21 | 9.12 | 9.13 |
| 09/21/2005 | 9.12 | 9.37 | 8.98 | 8.98 |
| 09/22/2005 | 8.92 | 8.98 | 8.71 | 8.94 |
| 09/23/2005 | 8.99 | 8.99 | 8.92 | 8.94 |
| 09/26/2005 | 8.98 | 8.99 | 8.87 | 8.94 |
| 09/27/2005 | 8.94 | 9.3 | 8.92 | 9.26 |
| 09/28/2005 | 9.31 | 10.16 | 9.26 | 9.78 |
| 09/29/2005 | 9.71 | 9.92 | 9.68 | 9.85 |
| 09/30/2005 | 9.85 | 10.25 | 9.85 | 10.25 |
| 10/03/2005 | 10.25 | 10.7 | 10.24 | 10.7 |
| 10/04/2005 | 10.63 | 10.63 | 9.97 | 10.01 |
| 10/05/2005 | 9.92 | 9.92 | 9.4 | 9.51 |
| 10/06/2005 | 9.51 | 9.51 | 8.97 | 9.19 |
| 10/07/2005 | 9.26 | 9.49 | 9.24 | 9.43 |
| 10/10/2005 | 9.51 | 9.58 | 9.37 | 9.46 |
| 10/11/2005 | 9.43 | 9.43 | 8.85 | 9.09 |
| 10/13/2005 | 8.85 | 8.85 | 8.43 | 8.55 |
| 10/14/2005 | 8.65 | 8.96 | 8.53 | 8.96 |
| 10/17/2005 | 8.96 | 9.12 | 8.65 | 8.85 |
| 10/18/2005 | 8.85 | 8.85 | 8.12 | 8.26 |
| 10/19/2005 | 8.19 | 8.23 | 7.68 | 8.05 |
| 10/20/2005 | 8.06 | 8.59 | 8.05 | 8.11 |
| 10/21/2005 | 8.26 | 8.71 | 8.19 | 8.39 |
| 10/24/2005 | 8.32 | 8.32 | 7.93 | 8.08 |
| 10/25/2005 | 7.93 | 8.02 | 7.42 | 7.65 |
| 10/26/2005 | 7.45 | 8.19 | 7.27 | 8.19 |
| 10/27/2005 | 8.08 | 8.26 | 7.73 | 7.95 |
| 10/28/2005 | 8.17 | 8.17 | 7.73 | 7.9 |
| 10/31/2005 | 8.04 | 8.13 | 7.89 | 8.05 |
| 11/01/2005 | 8.05 | 8.27 | 8.05 | 8.23 |
| 11/03/2005 | 8.17 | 8.46 | 8.05 | 8.19 |
| 11/04/2005 | 8.05 | 8.46 | 8.05 | 8.35 |
| 11/07/2005 | 8.33 | 8.55 | 8.33 | 8.52 |
| 11/08/2005 | 8.53 | 8.68 | 8.39 | 8.47 |
| 11/09/2005 | 8.61 | 8.61 | 8.46 | 8.52 |
| 11/10/2005 | 8.43 | 8.65 | 8.32 | 8.46 |
| 11/11/2005 | 8.57 | 8.57 | 8.05 | 8.22 |
| 11/14/2005 | 8.19 | 8.26 | 8.05 | 8.16 |
| 11/16/2005 | 8.17 | 8.19 | 8.09 | 8.18 |
| 11/17/2005 | 8.19 | 8.39 | 8.06 | 8.11 |
| 11/18/2005 | 8.08 | 8.11 | 7.93 | 8.08 |
| 11/21/2005 | 8.17 | 8.17 | 7.81 | 7.98 |
| 11/22/2005 | 7.89 | 8.19 | 7.83 | 8.11 |
| 11/23/2005 | 8.12 | 8.32 | 8.12 | 8.2 |
| 11/24/2005 | 8.2 | 8.63 | 8.17 | 8.5 |
| 11/25/2005 | 8.41 | 8.59 | 8.41 | 8.55 |
| 11/28/2005 | 8.59 | 8.78 | 8.4 | 8.57 |
| 11/29/2005 | 8.59 | 9.05 | 8.59 | 9.01 |
| 11/30/2005 | 8.98 | 9.31 | 8.85 | 9.19 |
| 12/01/2005 | 9.26 | 9.71 | 9.26 | 9.58 |
| 12/02/2005 | 9.78 | 10.04 | 9.75 | 10.04 |
| 12/05/2005 | 9.99 | 9.99 | 9.82 | 9.87 |
| 12/06/2005 | 9.85 | 9.85 | 9.45 | 9.63 |
| 12/07/2005 | 9.53 | 9.53 | 9.26 | 9.43 |
| 12/08/2005 | 9.37 | 9.6 | 9.37 | 9.44 |
| 12/09/2005 | 9.44 | 9.44 | 8.99 | 9.12 |
| 12/12/2005 | 9.05 | 9.05 | 8.76 | 8.83 |
| 12/13/2005 | 8.86 | 9.2 | 8.86 | 9.16 |
| 12/14/2005 | 9.26 | 9.53 | 9.26 | 9.49 |
| 12/15/2005 | 9.49 | 9.64 | 9.43 | 9.58 |
| 12/16/2005 | 9.58 | 9.77 | 9.58 | 9.7 |
| 12/19/2005 | 9.7 | 9.86 | 9.64 | 9.81 |
| 12/20/2005 | 9.81 | 9.86 | 9.58 | 9.82 |
| 12/21/2005 | 9.86 | 9.93 | 9.85 | 9.89 |
| 12/22/2005 | 9.87 | 9.99 | 9.67 | 9.97 |
| 12/23/2005 | 9.92 | 10.03 | 9.78 | 10.03 |
| 12/26/2005 | 9.97 | 10.03 | 9.79 | 10.03 |
| 12/27/2005 | 9.83 | 10.03 | 9.83 | 9.97 |
| 12/28/2005 | 9.92 | 10.17 | 9.9 | 10.16 |
| 12/29/2005 | 10.19 | 10.43 | 10.03 | 10.43 |