BRFS3.SA: BRF S.A. Historical Data

2012 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 34.3798

CLOSE 34.439

Low

LOW 27.41

High

HIGH 42.77

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	36.34	36.46	35.41	35.41
01/03/2012	35.64	36	35.56	35.84
01/04/2012	35.95	36.12	35.57	36.12
01/05/2012	36.11	36.33	35.61	36.33
01/06/2012	36.26	36.47	35.97	36.44
01/09/2012	36.34	36.34	35.46	35.76
01/10/2012	35.77	35.81	34.26	34.36
01/11/2012	34.26	34.52	33.43	34.14
01/12/2012	34.22	34.92	34.22	34.36
01/13/2012	34.32	34.93	34.32	34.86
01/16/2012	34.96	35.46	34.96	35.22
01/17/2012	34.89	35.44	34.54	34.6
01/18/2012	34.52	35.22	33.96	35.18
01/19/2012	35.35	35.43	34.86	35.09
01/20/2012	35.14	35.41	34.88	35.16
01/23/2012	35.16	35.34	34.75	34.92
01/24/2012	34.66	35.03	34.43	34.85
01/26/2012	35.16	35.34	34.62	34.86
01/27/2012	34.86	35.06	34.53	34.53
01/30/2012	34.36	34.61	33.94	34.32
01/31/2012	34.37	34.62	34.12	34.46
02/01/2012	34.51	35.56	34.51	35.22
02/02/2012	35.26	35.35	34.42	34.76
02/03/2012	34.56	35.1	34.32	34.53
02/06/2012	34.63	34.72	33.93	34.03
02/07/2012	34.13	34.32	33.46	33.69
02/08/2012	33.72	33.74	32.77	32.77
02/09/2012	32.77	33.27	32.24	33.22
02/10/2012	33.07	33.84	32.87	33.72
02/13/2012	33.84	34.06	33.6	33.86
02/14/2012	33.96	33.96	33.17	33.17
02/15/2012	33.51	34.2	33.47	34.06
02/16/2012	33.96	34.76	33.52	34.76
02/17/2012	34.86	35.91	34.74	35.81
02/22/2012	35.45	35.45	34.64	35.17
02/23/2012	34.98	35.31	34.34	34.63
02/24/2012	34.56	35.04	34.46	34.77
02/27/2012	34.56	35.35	34.56	35.31
02/28/2012	35.33	35.68	35.25	35.25
02/29/2012	35.25	35.76	34.57	35.76
03/01/2012	35.65	35.82	35.46	35.67
03/02/2012	35.76	35.91	34.83	35.14
03/05/2012	35.12	35.13	34.5	34.86
03/06/2012	34.75	34.82	34.13	34.46
03/07/2012	34.86	35.19	34.6	35.09
03/08/2012	35.53	36.17	35.43	35.96
03/09/2012	36.05	36.74	35.76	36.36
03/12/2012	36.34	37.21	35.96	36.85
03/13/2012	36.85	37.71	36.85	37.35
03/14/2012	37.15	38.1	37.15	38.05
03/15/2012	38.04	38.15	37.57	38.1
03/16/2012	38.1	38.51	37.61	37.61
03/19/2012	37.6	38.05	37.35	38.03
03/20/2012	37.65	38.02	37.08	37.11
03/21/2012	37.15	37.44	36.41	36.64
03/22/2012	36.36	36.93	36.21	36.41
03/23/2012	35.71	36.12	34.87	35.76
03/26/2012	36.01	37.11	36.01	36.94
03/27/2012	37.05	37.31	36.68	37.01
03/28/2012	36.75	37.29	36.55	36.91
03/29/2012	36.91	37.27	36.71	37.05
03/30/2012	37.05	37.05	35.82	35.86
04/02/2012	35.86	36.41	35.22	35.87
04/03/2012	36.15	36.29	35.66	35.66
04/04/2012	35.39	35.71	35.07	35.07
04/05/2012	35.25	35.48	34.82	34.87
04/09/2012	34.66	35.24	34.56	34.76
04/10/2012	34.56	34.73	34.24	34.52
04/11/2012	34.65	34.86	33.96	34.16
04/12/2012	34.17	35.03	33.96	34.13
04/13/2012	34.13	34.4	33.33	33.72
04/16/2012	33.52	34.13	33.52	33.96
04/17/2012	34.06	34.67	33.96	34.67
04/18/2012	34.53	34.86	33.68	34.12
04/19/2012	33.96	34.67	33.9	34.67
04/20/2012	34.78	35.23	34.58	34.82
04/23/2012	33.78	34.53	33.78	34.36
04/24/2012	34.06	35.56	33.93	35.51
04/25/2012	35.51	35.71	34.99	35.3
04/26/2012	35.26	35.76	34.66	35.66
04/27/2012	35.76	35.81	35.19	35.7
04/30/2012	35.1	35.1	34.13	34.72
05/02/2012	34.46	34.61	33.73	33.75
05/03/2012	33.77	34.16	33.62	33.9
05/04/2012	33.9	34.02	33.57	33.91
05/07/2012	34.16	34.31	33.42	33.85
05/08/2012	33.42	33.86	32.84	33.03
05/09/2012	32.77	33.29	32.58	33.03
05/10/2012	33.23	33.84	33.23	33.67
05/11/2012	33.43	33.86	33.39	33.72
05/14/2012	33.38	33.55	32.84	33.07
05/15/2012	32.93	33.43	32.37	32.47
05/16/2012	32.87	33.05	32.37	32.86
05/17/2012	32.87	34.04	32.33	32.47
05/18/2012	32.47	32.77	31.97	32.07
05/21/2012	32.06	32.74	31.97	32.62
05/22/2012	32.62	33.03	32.16	32.67
05/23/2012	32.67	32.72	31.57	31.93
05/24/2012	31.93	32.33	31.16	31.81
05/25/2012	31.86	31.89	31.43	31.53
05/28/2012	31.84	32.71	31.61	32.66
05/29/2012	32.65	32.87	31.47	31.48
05/30/2012	31.07	31.43	30.6	30.6
05/31/2012	30.7	31.26	30.59	31.26
06/01/2012	30.69	31.15	29.95	30.13
06/04/2012	30.13	31.54	29.89	31.27
06/05/2012	31.15	31.67	30.69	30.69
06/06/2012	31	31.94	30.38	31.92
06/08/2012	32.16	32.79	31.44	32.37
06/11/2012	32.47	32.67	31.69	31.97
06/12/2012	31.88	32.43	31.79	32.43
06/13/2012	31.68	33.08	31.68	32.5
06/14/2012	32.8	33.37	32.38	33.37
06/15/2012	33.07	33.37	32.44	32.77
06/18/2012	32.18	33.08	32.04	32.82
06/19/2012	32.77	33.61	32.77	33.23
06/20/2012	33.2	33.2	32.75	33.07
06/21/2012	33.07	33.08	31.13	31.13
06/22/2012	31.35	31.44	30.91	31.07
06/25/2012	30.69	31.14	30.64	30.78
06/26/2012	30.94	31.03	30.39	30.39
06/27/2012	30.78	31.17	30.4	30.61
06/28/2012	30.49	31.1	30.31	30.33
06/29/2012	30.77	31.07	30.02	30.27
07/02/2012	29.98	30.27	29.73	29.73
07/03/2012	29.78	30.36	29.48	30.08
07/04/2012	29.91	30.07	29.57	29.57
07/05/2012	29.74	29.96	29.33	29.63
07/06/2012	29.47	29.69	29.09	29.37
07/10/2012	29.58	29.76	28.38	28.38
07/11/2012	28.54	28.57	27.68	27.99
07/12/2012	27.87	28.02	27.5	27.84
07/13/2012	27.84	28.43	27.61	28.03
07/16/2012	28.04	28.28	27.57	27.82
07/17/2012	27.93	28.68	27.57	28.35
07/18/2012	28.54	28.64	28.13	28.48
07/19/2012	28.42	29.77	28.33	29.53
07/20/2012	29.36	29.36	28.75	28.88
07/23/2012	27.79	28.54	27.79	28.25
07/24/2012	28.27	28.46	27.81	27.89
07/25/2012	28.03	28.38	27.53	27.62
07/26/2012	28.13	28.13	27.41	27.73
07/27/2012	27.74	29.18	27.68	28.64
07/30/2012	28.58	29.43	28.34	29.37
07/31/2012	29.56	29.62	29	29.22
08/01/2012	29.02	29.28	28.54	28.78
08/02/2012	28.39	28.67	27.93	28.21
08/03/2012	28.48	29.31	28.48	29.21
08/06/2012	29.22	29.9	28.97	29.65
08/07/2012	29.67	30.02	29.31	29.63
08/08/2012	29.61	30.28	29.42	30.28
08/09/2012	30.08	30.31	29.37	29.41
08/10/2012	29.67	29.77	29.15	29.67
08/13/2012	29.37	29.68	28.85	28.89
08/14/2012	28.46	29.86	28.28	29.57
08/15/2012	29.39	30.06	29.28	29.97
08/16/2012	30.1	30.87	29.89	30.82
08/17/2012	30.7	30.86	30.27	30.49
08/20/2012	30.57	31.05	30.55	30.77
08/21/2012	30.88	32.32	30.88	32.32
08/22/2012	32.06	32.61	31.82	32.61
08/23/2012	32.36	33.29	32.3	33.26
08/24/2012	33.2	33.3	32.75	33.05
08/27/2012	32.86	33.13	32.64	32.78
08/28/2012	32.96	33.71	32.88	33.4
08/29/2012	33.48	33.48	32.54	32.54
08/30/2012	32.42	32.76	31.93	32.26
08/31/2012	32.13	33.01	32.13	32.47
09/03/2012	32.34	33.26	32.34	32.86
09/04/2012	32.69	33.13	32.12	32.86
09/05/2012	33.06	33.06	32.64	32.84
09/06/2012	32.66	32.98	32.26	32.67
09/10/2012	32.76	33.2	32.3	32.67
09/11/2012	32.67	33.01	32.54	32.86
09/12/2012	32.74	34.04	32.74	33.95
09/13/2012	33.98	34.91	33.61	34.76
09/14/2012	34.61	36.24	34.61	35.95
09/17/2012	35.85	36.08	35.37	35.55
09/18/2012	35.85	35.85	35.41	35.63
09/19/2012	35.85	35.96	35.49	35.76
09/20/2012	35.76	35.84	35.13	35.43
09/21/2012	35.62	35.63	35.02	35.16
09/24/2012	34.89	35.79	34.84	35.67
09/25/2012	35.65	35.78	35.04	35.43
09/26/2012	35.35	36.07	34.93	35.69
09/27/2012	35.81	36.05	35.21	35.45
09/28/2012	34.85	34.99	33.69	34.87
10/01/2012	34.78	35.84	34.66	35.67
10/02/2012	35.85	35.85	35.37	35.55
10/03/2012	35.74	35.81	35.35	35.75
10/04/2012	35.63	35.99	35.51	35.77
10/05/2012	35.94	37.04	35.81	36.6
10/08/2012	36.63	36.75	36.24	36.64
10/09/2012	36.82	36.84	36.05	36.42
10/10/2012	36.61	36.85	36.35	36.85
10/11/2012	36.74	36.85	36.59	36.85
10/15/2012	36.86	37.05	36.54	37.05
10/16/2012	37.05	37.28	36.89	37.09
10/17/2012	37.09	37.11	36.65	36.96
10/18/2012	37.15	37.15	36.46	37.05
10/19/2012	37.05	37.24	36.54	36.86
10/22/2012	36.5	37.52	36.5	37.45
10/23/2012	37.34	37.48	37.15	37.45
10/24/2012	37.26	37.89	37.07	37.84
10/25/2012	37.75	38.31	37.68	37.86
10/26/2012	37.67	37.67	37.11	37.54
10/29/2012	37.25	37.47	36.86	37.31
10/30/2012	37.53	37.69	36.98	36.99
10/31/2012	36.53	36.96	36.53	36.8
11/01/2012	37.25	37.25	36.55	36.85
11/05/2012	37.04	37.59	36.86	37.35
11/06/2012	37.49	37.72	37	37.45
11/07/2012	37.72	37.72	37.17	37.32
11/08/2012	37.16	37.43	36.66	36.99
11/09/2012	36.98	37.17	36.05	36.44
11/12/2012	36.63	36.84	36.19	36.24
11/13/2012	36.35	37.84	36.35	37.54
11/14/2012	37.39	37.74	37.05	37.52
11/16/2012	37.32	37.35	36.77	36.95
11/19/2012	36.6	38.1	36.6	37.84
11/21/2012	38.72	39.12	38.5	38.71
11/22/2012	38.83	39.11	38.28	38.95
11/23/2012	38.95	39.67	38.69	39.47
11/26/2012	39.33	39.84	38.77	39.74
11/27/2012	39.54	39.71	39.07	39.33
11/28/2012	38.88	39.2	38.74	38.98
11/29/2012	39.13	39.4	38	38.44
11/30/2012	38.63	39.06	37.9	38.64
12/03/2012	38.83	39.33	38.34	38.87
12/04/2012	38.7	39.12	38.39	39.02
12/05/2012	39.1	39.1	38.49	38.83
12/06/2012	39.02	39.23	38.54	38.99
12/07/2012	39.03	39.03	38.44	38.74
12/10/2012	38.39	38.69	38.16	38.44
12/11/2012	38.59	40.01	38.14	39.84
12/12/2012	39.84	40.71	39.44	40.53
12/13/2012	40.43	40.63	40.04	40.36
12/14/2012	40.39	40.76	39.98	40.54
12/17/2012	40.33	40.87	40.18	40.87
12/18/2012	41.19	41.51	40.68	41.51
12/19/2012	41.32	41.78	41.03	41.78
12/20/2012	41.77	42.25	41.23	42.16
12/21/2012	41.23	42.51	41.18	42.51
12/26/2012	42.14	42.77	42.09	42.62
12/27/2012	42.57	42.63	42.18	42.52
12/28/2012	42.22	42.77	41.92	42.01

Menu

Create your free account now!

BRFS3.SA: BRF S.A. Historical Data

2012 Historical Chart

Average

Low

High