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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.7515
CLOSE 19.7191

Low

LOW 12.58

High

HIGH 27.13
DATEOPENHIGHLOWCLOSE
01/02/200820.9821.5220.3520.45
01/03/200820.4320.9320.3520.55
01/04/200820.7520.9519.8219.82
01/07/200820.2620.6919.8220.45
01/08/200820.3620.6320.1720.5
01/09/200820.4521.2220.1220.99
01/10/200820.9921.8920.6421.89
01/11/200821.3921.821.2721.66
01/14/200821.6621.6621.0821.46
01/15/200821.2221.2720.0220.26
01/16/200819.9220.0119.3219.32
01/17/200819.3519.718.3918.49
01/18/200818.8818.9318.118.3
01/21/200817.6617.6616.7716.9
01/22/200816.7817.8416.7817.81
01/23/200817.3917.6116.4117.21
01/24/200817.6617.8517.4417.61
01/28/200817.3618.1817.1617.89
01/29/200818.3318.6617.818.62
01/30/200818.331917.9518.98
01/31/200818.6219.0618.1718.95
02/01/200819.319.7519.0619.75
02/06/200818.9519.2818.4718.86
02/07/200818.819.118.3318.99
02/08/20081919.0218.7719
02/11/200818.9219.8818.8719.74
02/12/200820.0220.9919.7519.79
02/13/200820.0220.4519.820.18
02/14/200820.4820.7520.2420.55
02/15/200820.0720.5320.0720.17
02/18/200820.420.4519.6920.17
02/19/200820.2320.419.7520.01
02/20/200819.7720.0719.4720.02
02/21/200820.2620.4519.6419.97
02/22/200819.8520.7219.8520.69
02/25/200820.9920.9920.3520.45
02/26/200820.1720.1719.3119.46
02/27/200819.4220.0219.2119.77
02/28/200819.9220.2419.6220.17
02/29/200819.7520.1119.3619.83
03/03/200820.0220.119.6220.1
03/04/200819.9220.3419.7920.06
03/05/200820.2620.9520.0220.26
03/06/200820.2620.4519.8420.17
03/07/200820.0220.2619.5420.19
03/10/200819.8820.0719.0619.44
03/11/200819.7920.6319.5820.63
03/12/200820.5421.2220.3220.91
03/13/200820.520.519.920.4
03/14/200820.620.8819.8820.16
03/17/200819.7520.3919.2520.39
03/18/200820.3920.9120.1220.85
03/19/200820.8320.9419.8220.24
03/20/200819.8720.919.8520.75
03/24/200820.9321.4120.7720.99
03/25/200821.2221.5921.1421.53
03/26/200821.4621.5221.0821.17
03/27/200821.0821.3620.1720.18
03/28/200820.2620.4519.2519.25
03/31/200819.519.5318.8619.39
04/01/200819.7520.0319.2519.77
04/02/200819.9720.5419.8520.17
04/03/200820.1120.5719.8820.26
04/04/200820.4520.7120.2820.6
04/07/200820.620.8420.3120.31
04/08/200820.3520.720.0520.5
04/09/200820.6520.6619.8819.88
04/10/200820.0620.0619.4419.5
04/11/200819.4419.518.9219.1
04/14/200819.3319.3518.8619.35
04/15/200819.5419.7719.3519.77
04/16/200819.9220.4819.9220.26
04/17/200820.2520.4819.8220.35
04/18/200820.2820.520.1220.35
04/22/200820.921.0120.5620.94
04/23/200821.2322.1320.9922.01
04/24/200821.9622.4321.5221.96
04/25/200821.4422.1320.9721.57
04/28/200821.8722.0921.5721.87
04/29/200821.8722.2120.9720.97
04/30/200821.2223.2421.1722.58
05/02/200823.224.6323.223.99
05/05/200823.9324.1123.5923.69
05/06/200823.8923.8923.3323.41
05/07/200823.5124.0422.922.9
05/08/20082323.3922.723.37
05/09/200822.8723.1722.7123.15
05/12/200823.223.8822.7123.69
05/13/200823.6423.8423.4923.67
05/14/200823.5923.9323.4623.63
05/15/200823.724.1923.4824.19
05/16/200824.2624.9323.8224.83
05/19/200824.8725.1824.2224.43
05/20/200824.3124.6523.9324.04
05/21/200824.0624.1923.0823.15
05/23/200823.1524.0623.1523.91
05/26/200823.7424.1623.7424.04
05/27/200824.0425.1723.9325.06
05/28/200825.0626.3424.8426.3
05/29/200826.0627.1325.726.03
05/30/200826.1526.4525.8126.25
06/02/200826.0226.425.5125.66
06/03/200825.6625.6624.8225.12
06/04/200825.0225.0224.1824.28
06/05/200824.4324.4323.4823.84
06/06/200823.7623.8323.2523.59
06/09/200823.7823.8423.1323.15
06/10/200823.0923.1522.422.94
06/11/200822.9523.8822.9523.69
06/12/200823.9224.2223.8124.03
06/13/200824.3524.3623.6923.93
06/16/200823.9324.4623.3924.26
06/17/200824.4324.6324.0524.05
06/18/200824.1924.1923.0723.07
06/19/200823.4423.4423.0623.35
06/20/200823.1423.3822.6122.79
06/23/200822.7222.922.2122.43
06/24/200822.3922.621.8221.95
06/25/200822.2122.4221.9822.09
06/26/200821.4621.9521.0321.18
06/27/200821.1821.7420.9721.59
06/30/200821.4521.7621.2921.32
07/01/200820.9721.2220.5320.82
07/02/200820.8521.0519.6919.94
07/03/200819.7519.8718.819.15
07/04/200818.9419.0418.2718.63
07/07/200818.7519.4118.318.6
07/08/200818.6219.0318.518.85
07/10/200818.8520.1718.5619.72
07/11/200819.4819.7318.9419.3
07/14/200819.5820.1419.3219.94
07/15/200819.4320.8119.1220.58
07/16/200820.5921.7920.221.79
07/17/200821.7622.2120.9621.21
07/18/200821.1721.3720.4321.17
07/21/200821.2221.5720.6720.73
07/22/200820.6721.3620.2520.66
07/23/200821.2621.8720.7721.33
07/24/200821.2721.821.0821.12
07/25/200820.7321.8720.7320.97
07/28/200821.0521.2820.3620.53
07/29/200820.5120.6819.6120.4
07/30/200820.7321.2220.6121.18
07/31/200821.1721.6320.6221.07
08/01/200821.0721.420.7321.13
08/04/200820.5121.7920.5121.51
08/05/200821.5122.4521.5122.15
08/06/200822.2522.7922.1322.4
08/07/200822.6522.9422.422.6
08/08/200821.9622.6521.4222.38
08/11/200822.722.721.7322.21
08/12/200822.522.8322.2122.6
08/13/200822.5522.5721.5621.56
08/14/200821.7222.1221.5221.61
08/15/200821.7621.920.4520.61
08/18/200820.8220.8820.1820.18
08/19/200820.1720.2419.419.65
08/20/200819.9420.1419.319.79
08/21/200820.0920.0919.519.77
08/22/200819.5420.1819.5419.94
08/25/200819.9419.9419.4519.45
08/26/200819.4519.8419.0419.04
08/27/200819.119.941919.69
08/28/200819.9820.2419.6319.75
08/29/200819.7920.4319.720.14
09/01/200819.7520.5919.7219.88
09/02/200819.9520.4619.8819.88
09/03/200820.2320.2319.4919.91
09/04/200819.9819.9919.2619.39
09/05/200819.2520.1719.0419.61
09/08/200819.8620.2319.1519.58
09/09/200819.6819.7519.0419.45
09/10/200819.8420.5819.3120.53
09/11/200820.1420.9519.7720.89
09/12/200820.9221.2620.4520.45
09/15/200819.0120.0318.9319.27
09/16/200819.0119.4818.0219.1
09/17/200819.2519.918.0418.04
09/18/200818.1719.1817.5718.65
09/19/200819.7920.3119.6420.03
09/22/200819.9920.6119.3719.49
09/23/200819.4219.7518.9519.17
09/24/200819.3919.6318.7118.71
09/25/200819.1919.6518.6319
09/26/20081919.3816.9317.9
09/29/200817.917.916.4516.68
09/30/200816.9817.9716.7917.97
10/01/200817.9618.9217.4418.85
10/02/200818.4218.7916.4416.94
10/03/200817.2217.7316.2416.36
10/06/200814.3115.5414.3115.05
10/07/200815.0516.2913.3813.64
10/08/200813.4514.6412.5814.57
10/09/200814.5115.7913.8214.42
10/10/200813.7714.2713.3213.43
10/13/200814.6416.714.4615.89
10/14/200816.3417.0216.0716.53
10/15/200816.2116.2914.815.47
10/16/200815.515.5614.0714.93
10/17/200815.211614.814.87
10/20/200815.5516.7215.3316.04
10/21/200815.5616.9915.3616.29
10/22/200815.3515.6914.8814.88
10/23/200815.0515.0513.8214.39
10/24/200813.7314.5613.2814.29
10/27/200813.8614.3513.6214.01
10/28/200814.7514.814.1214.14
10/29/200814.3414.7513.8213.82
10/30/200813.9215.1413.6314.8
10/31/200814.816.7614.2715.55
11/03/200815.716.1915.1915.86
11/04/200816.1517.2315.8117.02
11/05/200816.9816.9816.1116.48
11/06/200816.3217.1315.8917.13
11/07/200817.1318.1916.3917.97
11/10/200818.2618.6716.9117.27
11/11/200816.9317.516.3217.19
11/12/200816.8517.4216.0716.42
11/13/200816.3417.2215.7116.63
11/14/200816.9817.6616.8316.98
11/17/200816.5217.1716.2916.34
11/18/200816.0616.5115.0415.04
11/19/200815.0615.3214.5715.21
11/21/200814.616.5214.3615.74
11/24/200816.6316.9616.1516.31
11/25/200816.0617.0616.0616.83
11/26/200816.7818.416.5917.62
11/27/200817.7617.7616.9217.27
11/28/200817.5118.3917.2217.55
12/01/200817.0417.5116.2717.46
12/02/200818.0218.0217.0217.51
12/03/200817.5217.9116.8117.3
12/04/200817.671816.4816.48
12/05/200816.3917.7415.8517.28
12/08/20081818.3517.6218.06
12/09/200818.218.217.8518.06
12/10/200818.3318.6917.8918.58
12/11/200818.2718.3317.1717.69
12/12/200817.5717.6916.7717.67
12/15/200817.6617.7216.8717.19
12/16/200817.3518.0417.3517.76
12/17/200817.7617.7616.6217.01
12/18/200817.1117.5116.1916.39
12/19/200816.2916.6316.1916.29
12/22/200816.5316.6616.1116.27
12/23/200816.2716.5915.7915.8
12/26/200816.2416.2915.4915.49
12/29/200815.5515.7914.814.8
12/30/200815.0815.2514.6714.67