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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.3852
CLOSE 16.3933

Low

LOW 10.97

High

HIGH 23.2
DATEOPENHIGHLOWCLOSE
01/02/200713.914.0513.6213.84
01/03/200713.6213.9313.4213.47
01/04/200713.4713.713.213.68
01/05/200713.5813.8412.7913.05
01/08/200713.1613.3612.8813.1
01/09/200713.2513.2812.7312.94
01/10/200712.9113.4612.6813.46
01/11/200713.3813.7913.1713.63
01/12/200713.4313.6313.2713.41
01/15/200713.4113.5712.8313.01
01/16/200712.7912.7912.2912.46
01/17/200712.512.5912.1812.18
01/18/200712.2312.5712.1812.23
01/19/200712.3612.612.2812.59
01/22/200712.6112.6712.2512.44
01/23/200712.512.6512.1812.63
01/24/200712.6212.8712.4612.84
01/26/200712.6812.7312.3512.46
01/29/200712.5112.5111.9811.99
01/30/200712.1112.311.9912.23
01/31/200712.3612.4612.0312.46
02/01/200712.5212.6812.4812.68
02/02/200712.7312.8212.512.65
02/05/200712.5812.5812.1112.23
02/06/200712.312.3312.2312.31
02/07/200712.3512.4412.0712.23
02/08/200712.2612.2612.0712.2
02/09/200712.312.312.0412.14
02/12/200712.1812.3112.0812.11
02/13/200712.1812.3912.1312.36
02/14/200712.4212.5512.2412.46
02/15/200712.4412.512.3112.4
02/16/200712.4812.4812.2912.4
02/21/200712.412.512.2612.5
02/22/200712.5212.6912.5212.66
02/23/200712.6612.7612.3712.58
02/26/200712.6812.712.4612.5
02/27/200712.0812.2411.3911.62
02/28/200711.8412.0211.6211.84
03/01/200711.812.111.3911.84
03/02/200711.8711.8711.4911.57
03/05/200711.1711.7910.9711.34
03/06/200711.8411.9411.5711.84
03/07/200711.8411.8411.411.47
03/08/200711.7411.7411.5911.7
03/09/200711.941211.6611.99
03/12/200711.9912.5711.812.57
03/13/200712.3712.6912.1312.52
03/14/200712.4413.0512.3912.96
03/15/200712.9513.0412.6312.98
03/16/200712.8513.1812.5712.63
03/19/200712.8512.8512.2412.48
03/20/200712.5913.1412.3713.09
03/21/200713.0113.4212.8813.33
03/22/200713.4113.4112.9613.33
03/23/200713.3313.3312.9813.17
03/26/200713.3113.3112.7513.21
03/27/200713.0513.3513.0113.27
03/28/200713.1213.2312.5912.95
03/29/200713.0513.1412.3112.79
03/30/200712.912.9512.3912.77
04/02/200712.6712.6812.3112.36
04/03/200712.4712.8512.3912.69
04/04/200712.6912.8412.5212.77
04/05/200712.7713.0512.6913.02
04/09/200713.0213.0612.7312.9
04/10/200712.8412.912.5312.67
04/11/200712.6912.7212.1112.36
04/12/200712.3812.6612.2212.61
04/13/200712.6312.7312.3612.66
04/16/200712.6913.3112.6613.31
04/17/200713.1813.6513.113.6
04/18/200713.4614.0213.3113.75
04/19/200713.4914.1913.2614.19
04/20/200714.2114.6113.8714.53
04/23/200714.4614.4613.9113.91
04/24/200713.8814.213.6814.16
04/25/200714.114.3914.0914.24
04/26/200714.2914.2913.8213.92
04/27/200713.9114.3513.714.29
04/30/200714.2914.814.1414.14
05/02/200714.3214.7914.314.57
05/03/200714.5815.0914.5815.09
05/04/200714.8915.5514.8215.28
05/07/200715.2315.5915.0515.55
05/08/200715.4915.4914.915.23
05/09/200715.5915.5915.0515.25
05/10/200715.215.514.9415.34
05/11/200715.0915.5215.0915.26
05/14/200715.2615.5315.0415.35
05/15/200715.2215.4615.0915.17
05/16/200715.1915.4515.0415.45
05/17/200715.2515.5915.2515.34
05/18/200715.515.514.8314.86
05/21/200714.9415.1814.8615.18
05/22/200715.216.0315.216.03
05/23/200716.216.4315.7415.92
05/24/200715.9715.9715.0615.26
05/25/200715.3115.7115.3115.71
05/28/200715.7415.9415.3115.37
05/29/200715.5215.6815.0415.39
05/30/200715.1716.0414.9815.86
05/31/200715.7716.1115.6816.11
06/01/20071616.431616.33
06/04/200715.9216.1215.8515.96
06/05/200715.916.5715.5216.56
06/06/200716.2716.2715.7215.74
06/08/200715.5416.1315.116.08
06/11/200716.1116.2915.7416.08
06/12/200715.8316.1115.2715.39
06/13/200715.5915.9615.3715.77
06/14/200715.7415.8115.5315.68
06/15/200715.8315.9315.6215.78
06/18/200715.8615.9615.6215.84
06/19/200715.8615.8915.5215.74
06/20/200715.916.215.6215.83
06/21/200715.9316.3515.6516.2
06/22/200716.0616.3715.9616.2
06/25/200716.3816.5716.1516.43
06/26/200716.6217.3916.4317.34
06/27/200717.0917.7616.8917.26
06/28/200717.4817.8817.3117.73
06/29/200717.9118.0717.0417.19
07/02/200717.4317.9117.0817.67
07/03/200717.531817.3917.56
07/04/200717.5517.7617.1617.62
07/05/200717.5317.8616.9617.15
07/06/200717.1617.3917.0817.12
07/10/200717.0817.3916.6416.78
07/11/200716.917.0516.8216.96
07/12/20071717.1816.8716.96
07/13/200717.0117.5116.9617.27
07/16/200717.2517.7517.2417.55
07/17/200717.5517.7616.9917.18
07/18/200717.1817.3116.6817.05
07/19/200717.2917.4817.1117.34
07/20/200717.1617.4816.8717.37
07/23/200717.3817.4417.1717.44
07/24/200717.3917.3916.1616.48
07/25/200716.7816.8215.5916.55
07/26/200716.0116.0815.1715.76
07/27/200715.8216.6715.616.49
07/30/200716.4917.0916.2616.96
07/31/200716.9617.2916.7216.72
08/01/200716.516.7516.2816.72
08/02/200716.8117.3216.617.19
08/03/200717.117.116.0616.22
08/06/200716.3616.6315.7416.63
08/07/200716.6316.7216.1616.68
08/08/200716.7517.3916.7517.36
08/09/200716.9617.0216.4416.44
08/10/200716.1616.4315.6216.4
08/13/200716.4916.7216.0816.53
08/14/200716.6716.7115.6315.83
08/15/200715.4115.8214.915.31
08/16/200714.5614.8312.7214.37
08/17/200715.0815.8713.7615.57
08/20/200715.7916.0315.1915.87
08/21/200715.8716.6815.6416.44
08/22/200716.8916.8916.0516.43
08/23/200716.4916.7816.0816.78
08/24/200716.7117.1116.2617.11
08/27/200716.8217.5816.8217.51
08/28/200717.3417.3416.6816.92
08/29/200716.7517.2416.4916.99
08/30/200716.817.416.7817.19
08/31/200717.391817.2118
09/03/200718.0418.0417.7418
09/04/200717.718.3717.6718.37
09/05/200718.1918.1917.3417.45
09/06/200717.4317.4417.1217.16
09/10/200716.9216.9216.3616.82
09/11/200716.9217.4416.8517.44
09/12/200717.3817.6716.7216.72
09/13/200717.0117.3416.7917.11
09/14/200717.1217.5516.8917.01
09/17/20071717.5916.4917.24
09/18/200717.317.917.0317.44
09/19/200717.6217.9617.5517.76
09/20/200717.6217.9617.4617.53
09/21/200717.7617.7617.1217.43
09/24/200717.5818.5117.4618.34
09/25/200718.2718.7817.9318.69
09/26/200718.819.5318.7419.32
09/27/200719.2819.7419.1819.44
09/28/200719.2419.3218.6918.84
10/01/200719.0819.7218.8519.55
10/02/200719.5519.5519.1319.13
10/03/200719.1819.4319.0619.28
10/04/200719.2319.6519.2319.46
10/05/200719.3619.8319.3619.67
10/08/200719.6720.3319.6220.03
10/09/200720.2721.6320.0721.63
10/10/200721.3521.6321.221.39
10/11/200721.7122.4420.6821.31
10/15/200721.6721.6720.520.9
10/16/200720.5520.5519.7520.14
10/17/200720.2122.1220.2122.12
10/18/200721.5721.5720.7221.47
10/19/200722.5322.9921.2222.04
10/22/200721.6622.6221.3522.39
10/23/200722.6222.8121.8222.71
10/24/200722.522.8321.9622.48
10/25/200722.7623.1421.8922.12
10/26/200722.9422.9422.1922.67
10/29/200722.8123.0822.4422.67
10/30/200722.622.6221.9122.24
10/31/200723.0823.1221.921.98
11/01/200721.7221.9421.3721.67
11/05/200721.8622.4421.3922.27
11/06/200722.4723.0722.2823.07
11/07/200723.0423.0422.4522.94
11/08/200723.0823.221.0621.82
11/09/200721.9122.9120.6822.05
11/12/200721.9121.9820.8321.32
11/13/200721.4621.9120.9721.07
11/14/200721.4421.662121.16
11/16/200721.121.7120.9721.67
11/19/200721.6621.9620.6420.66
11/21/200720.520.5419.1619.45
11/22/200719.7620.0119.3719.81
11/23/200719.8119.9219.0119.16
11/26/200719.3219.4617.7117.71
11/27/200717.6518.6117.3418.59
11/28/200718.7619.9218.7619.69
11/29/200719.820.919.219.51
11/30/200720.0320.3920.0120.32
12/03/200720.6820.719.820.01
12/04/200720.0920.519.0820.5
12/05/200722.0522.0521.1321.44
12/06/200721.5621.6720.9521.37
12/07/200721.6521.6520.8521.02
12/10/200721.2121.520.9721.2
12/11/200721.3922.0821.2121.56
12/12/200721.5722.121.3921.67
12/13/200721.2122.0521.221.67
12/14/200721.3521.5921.0721.2
12/17/200720.9721.0120.3120.79
12/18/200720.9721.1220.3521.12
12/19/200720.9821.1920.6421.12
12/20/200721.0821.2320.921.16
12/21/200721.221.220.2720.68
12/26/200720.692120.520.84
12/27/200720.7221.0120.2720.72
12/28/200720.5720.8520.420.85