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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.816
CLOSE 23.8462

Low

LOW 20.75

High

HIGH 27.81
DATEOPENHIGHLOWCLOSE
01/04/201022.5223.2222.2422.82
01/05/201022.7923.1522.6823.06
01/06/201023.0123.5223.0123.37
01/07/201023.1823.4922.8623.23
01/08/201023.3423.4222.8723.33
01/11/201023.4123.5823.0123.26
01/12/201022.9823.1822.7923.18
01/13/201023.1123.4122.8523.38
01/14/201023.4223.4422.9422.95
01/15/201022.9323.322.5923.12
01/18/201023.3423.3523.0323.19
01/19/201022.8923.4522.8923.42
01/20/201023.4224.0122.9524.01
01/21/201023.9223.9722.9523.57
01/22/201023.1823.6423.1823.33
01/26/201022.9523.0322.3422.52
01/27/201022.4323.2922.4323.12
01/28/201023.3523.4222.4922.72
01/29/201023.0223.1822.3422.5
02/01/201022.3722.6622.2622.37
02/02/201022.422.7222.2322.37
02/03/201022.3423.2222.3423.05
02/04/201022.8822.9322.1822.42
02/05/201022.2622.6721.6821.93
02/08/201021.9322.4221.6821.97
02/09/201022.3222.822.2322.52
02/10/201022.4322.5721.9322.42
02/11/201022.4222.4721.9322.37
02/12/201022.3622.3621.8921.93
02/17/201022.4223.0322.3322.97
02/18/201022.7823.2622.523.26
02/19/201023.0123.2722.823.05
02/22/201023.1823.2522.522.5
02/23/201022.4222.6722.0122.33
02/24/201022.422.6722.1922.47
02/25/201022.0822.5721.9322.33
02/26/201022.3722.5221.8821.97
03/01/201021.8222.2721.6822.23
03/02/201022.2322.4222.122.12
03/03/201022.2722.8922.0822.34
03/04/201022.522.6422.1722.33
03/05/201022.6722.7222.1922.33
03/08/201022.3322.3422.0322.03
03/09/201022.0522.52222.21
03/10/201022.3322.5222.1122.12
03/11/201022.1122.3122.0122.01
03/12/201022.1822.2321.921.93
03/15/201021.922.0121.7321.76
03/16/201021.7821.921.5321.85
03/17/201022.0722.1921.9822.12
03/18/201022.1222.221.8822.1
03/19/20102222.2321.9822.05
03/22/201021.8422.1721.7622.17
03/23/201022.2322.3922.0322.27
03/24/201022.0822.3322.0322.09
03/25/201022.3222.3421.9721.98
03/26/201021.9322.3321.9322.15
03/29/201022.1822.9522.1622.91
03/30/201022.9323.7622.9323.72
03/31/201023.5224.1623.5223.87
04/01/201023.9124.4223.5323.57
04/05/201023.9223.9223.1823.33
04/06/201023.3323.5823.2823.52
04/07/201023.3724.123.2823.82
04/08/201023.6224.2723.4524.05
04/09/201023.9224.3223.5623.91
04/12/201023.8323.9923.4923.82
04/13/201023.9223.9923.4923.67
04/14/201023.5223.9223.4123.54
04/15/201023.6223.9323.4923.53
04/16/201023.4923.7623.2523.52
04/19/201023.523.8923.3323.79
04/20/201023.7723.9123.5123.51
04/22/201023.3523.5423.1823.42
04/23/201023.4123.6823.2623.42
04/26/201023.4823.6923.2223.27
04/27/201023.2723.3822.3422.57
04/28/201022.6722.7222.0322.05
04/29/201022.2822.7222.2622.34
04/30/201022.2322.9322.2322.63
05/03/201022.7922.8522.3422.57
05/04/201022.4222.7821.6821.96
05/05/201021.7822.1321.2321.5
05/06/201021.4921.7820.7721.19
05/07/201021.521.8220.7521.27
05/10/201021.9422.6721.6422.19
05/11/201021.7422.6621.7421.97
05/12/201022.3322.3321.6521.88
05/13/201022.9523.1722.7822.88
05/14/201022.8722.8822.0922.72
05/17/201022.522.7822.1922.78
05/18/201022.9123.6222.7223.07
05/19/201022.9723.4222.3722.67
05/20/201022.0422.6421.2622.04
05/21/201021.9322.921.9322.57
05/24/201022.3423.2322.2422.73
05/25/201021.9322.6321.6822.39
05/26/201022.4223.1922.4222.74
05/27/201023.2523.4122.7523.19
05/28/201022.9323.3222.7823.28
05/31/201023.1723.4322.8123.22
06/01/201023.2123.3722.7323.07
06/02/201022.9723.4222.8823.22
06/04/201023.1223.1822.6523.07
06/07/201023.0723.8723.0723.62
06/08/201023.5124.6723.3324.22
06/09/201024.2224.5923.6724
06/10/201023.9224.623.9224.32
06/11/201023.8824.5523.7724.31
06/14/201024.2824.7824.2224.5
06/15/201024.6725.3124.5525.12
06/16/201024.725.4424.5725.12
06/17/201025.0825.3624.725.01
06/18/201025.2125.5124.9325.23
06/21/201025.6225.6725.1825.37
06/22/201025.4125.925.0125.31
06/23/201025.0925.625.0125.56
06/24/201025.1225.4124.7725.31
06/25/201024.9225.6924.7925.46
06/28/201025.4126.1125.4125.72
06/29/201025.3225.8224.9325.22
06/30/201023.9724.3223.5223.63
07/01/201023.9323.9323.1523.48
07/02/201023.4823.8223.323.38
07/05/201023.5323.5322.6122.78
07/06/201023.0423.723.0123.63
07/07/201023.6823.7823.1223.23
07/08/201023.4823.5322.9323.38
07/12/201023.6823.6823.1323.49
07/13/201023.5523.8823.3423.68
07/14/201023.5524.1223.1724.05
07/15/201024.2324.7723.8524.53
07/16/201024.5524.6724.1824.49
07/19/201024.3424.8524.3324.85
07/20/201024.824.9924.5124.92
07/21/201025.3225.3224.7224.87
07/22/201025.1925.4224.4424.44
07/23/201024.4924.5623.7424.05
07/26/201024.0724.1823.7223.94
07/27/201024.1324.2323.7923.93
07/28/201023.8124.123.5723.69
07/29/201023.8223.8823.1523.42
07/30/201023.4224.6423.2424.64
08/02/201024.8125.0924.5224.82
08/03/201024.8125.0324.1824.18
08/04/201024.4824.5523.4824.1
08/05/201024.1124.2123.6323.78
08/06/201023.8823.923.3123.39
08/09/201023.6823.6823.2123.37
08/10/201023.1723.823.0523.68
08/11/201023.4423.922.9822.99
08/12/201023.0423.122.7822.83
08/13/201022.9323.422.8323.31
08/16/201023.2823.8622.9323.26
08/17/201023.4223.7223.1723.64
08/18/201023.6423.7423.2923.74
08/19/201023.7723.8423.3223.33
08/20/201023.2823.3923.0223.09
08/23/201023.1723.3322.7822.78
08/24/201022.6822.8922.4422.44
08/25/201022.4322.9422.2322.85
08/26/201022.8523.0722.2822.28
08/27/201022.4422.922.2822.85
08/30/201022.5922.7922.3522.44
08/31/201022.3323.4822.3323.48
09/01/201023.4223.7623.223.71
09/02/201023.7823.7823.2123.24
09/03/201023.4823.6822.9823.05
09/06/201023.0823.0822.7823.01
09/08/201022.7823.3122.7823.2
09/09/201023.0523.4523.0523.41
09/10/201023.424.1723.424.01
09/13/201024.1224.4824.0224.37
09/14/201024.1824.3623.7624.15
09/15/201023.9324.6323.8224.63
09/16/201024.4324.6724.3324.67
09/17/201024.4424.7224.2124.32
09/20/201024.1324.7224.1324.5
09/21/201024.3724.7224.2924.6
09/22/201024.3724.9224.0924.57
09/23/201024.3425.3224.2825.04
09/24/201025.0425.324.3724.64
09/27/201024.6325.1824.3625.18
09/28/201025.0725.2124.7325.18
09/29/201024.8725.1924.7225.18
09/30/201025.2125.6924.9925.67
10/01/201025.7126.0225.4626.02
10/04/201026.0726.3825.926.33
10/05/201026.4226.5726.1826.57
10/06/201026.4926.4925.726.1
10/07/201026.226.224.9525.21
10/08/201025.3525.3524.6424.88
10/11/201024.9225.0624.6424.82
10/13/201025.0625.1824.6324.77
10/14/201024.872524.6424.91
10/15/201024.9325.1624.5724.67
10/18/201024.6824.8524.5224.64
10/19/201024.524.5823.9423.94
10/20/201024.2624.2723.7123.92
10/21/201024.1624.4923.9324.49
10/22/201024.524.523.7923.82
10/25/201023.9424.223.7223.93
10/26/201023.8124.4823.8124.42
10/27/201024.3324.7323.9424.48
10/28/201024.7424.7424.1324.34
10/29/201024.524.624.1824.6
11/01/201024.3324.7124.2324.42
11/03/201024.4224.8224.3224.67
11/04/201024.9225.1824.5124.82
11/05/201024.8224.924.5824.9
11/08/201024.8725.1824.6425.03
11/09/201025.0925.3724.9525.37
11/10/201025.0925.6625.0925.62
11/11/201025.4225.4224.9225.12
11/12/201024.9225.324.7225.06
11/16/201024.8125.2924.0825.03
11/17/201024.7625.0724.6324.63
11/18/201024.9225.0124.7324.82
11/19/201024.7724.8924.3324.69
11/22/201024.4524.6624.3324.33
11/23/201024.3224.5123.8223.82
11/24/201024.2725.0323.9325.03
11/25/201024.9225.1624.6424.82
11/26/201024.625.0624.3324.66
11/29/201024.3225.1224.2825.12
11/30/201024.9225.9224.625.42
12/01/201025.7225.9525.0825.77
12/02/201025.8827.1225.7926.71
12/03/201026.6226.7425.5126.53
12/06/201026.3126.422626.11
12/07/201026.3226.8125.8426.11
12/08/201026.1126.3825.5525.56
12/09/201025.92625.4425.92
12/10/201026.1626.425.6226.11
12/13/201026.3326.3325.7625.77
12/14/201025.8725.9625.5625.82
12/15/201025.5626.6625.5225.62
12/16/201025.8726.5725.6226.57
12/17/201026.3427.5626.2527.43
12/20/201027.6627.8126.7727.12
12/21/201027.3427.6627.0427.21
12/22/201027.427.426.7927.3
12/23/201027.0327.5126.8727.51
12/27/201027.2727.4326.9127.12
12/28/201026.9627.5826.8827.45
12/29/201027.2927.8126.9627.44
12/30/201027.5327.7827.1327.28