BRFS3.SA: BRF S.A. Historical Data

2013 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 48.8354

CLOSE 48.8734

Low

LOW 40.7

High

HIGH 59.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	42.34	42.84	41.48	42.71
01/03/2013	42.81	43.35	42.51	43.29
01/04/2013	43.28	43.94	42.37	43.94
01/07/2013	43.69	44	42.96	43.94
01/08/2013	43.84	44.3	43.57	43.68
01/09/2013	43.84	45.69	43.84	45.08
01/10/2013	45.07	45.1	44.24	44.79
01/11/2013	44.83	45.75	44.43	44.84
01/14/2013	45.33	45.43	44.34	45.03
01/15/2013	44.59	44.85	43.45	43.68
01/16/2013	43.59	44	43.27	44
01/17/2013	43.97	45.63	43.86	45.57
01/18/2013	45.42	46.58	44.84	45.44
01/21/2013	45.43	45.82	44.84	44.94
01/22/2013	45.25	45.64	44.59	44.92
01/23/2013	45.02	45.83	44.87	45.82
01/24/2013	45.82	45.83	45.16	45.43
01/28/2013	45.61	45.61	44.7	44.93
01/29/2013	44.83	45.47	44.54	44.83
01/30/2013	44.52	44.8	43.45	43.59
01/31/2013	43.69	44.3	43.56	43.58
02/01/2013	43.57	43.62	42.14	42.4
02/04/2013	42.52	43.62	42.4	42.59
02/05/2013	43.14	43.14	42.46	42.74
02/06/2013	42.81	43.05	41.96	42.25
02/07/2013	42.24	42.93	41.54	41.83
02/08/2013	41.73	41.73	40.94	41
02/13/2013	41.5	41.61	41.07	41.45
02/14/2013	41.36	41.65	41.11	41.25
02/15/2013	41.35	41.35	40.9	40.95
02/18/2013	41.16	41.16	40.7	41.09
02/19/2013	41.17	42.49	41.17	42.08
02/20/2013	42.21	42.45	41.55	41.74
02/21/2013	41.55	42.26	40.75	41.35
02/22/2013	41.35	43.46	41.35	43.46
02/25/2013	43.49	43.58	42.35	42.35
02/26/2013	42.05	42.7	41.96	42.35
02/27/2013	42.25	43	42.14	42.84
02/28/2013	42.55	43.02	42.48	42.8
03/01/2013	42.55	42.7	42.1	42.7
03/04/2013	42.33	43.15	42.25	43.15
03/05/2013	43.7	44.49	43.34	43.96
03/06/2013	44.34	44.42	43.19	43.69
03/07/2013	43.96	45.08	43.67	44.49
03/08/2013	44.29	45.12	44.05	44.84
03/11/2013	44.29	44.53	42.73	42.91
03/12/2013	42.19	43.78	41.51	43.37
03/13/2013	43.35	43.84	42.84	43
03/14/2013	43	43.79	42.91	43.09
03/15/2013	43.16	43.56	41.91	43.55
03/18/2013	43.04	43.36	42.55	43.07
03/19/2013	43.12	43.45	42.32	42.84
03/20/2013	42.7	43.13	42.59	43
03/21/2013	43.02	43.18	42.59	43.09
03/22/2013	42.94	43.24	42.67	43.03
03/25/2013	43.29	43.75	42.74	43.13
03/26/2013	43.39	44.39	43.04	44.39
03/27/2013	43.91	44.49	43.68	44.32
03/28/2013	44.29	44.72	43.78	44.43
04/01/2013	44.43	45.83	44.04	45.72
04/02/2013	45.82	46.39	44.95	45.33
04/03/2013	45.08	45.49	44.31	45.24
04/04/2013	45.16	45.22	44.5	44.82
04/05/2013	44.72	44.79	43.3	44.35
04/08/2013	44.35	45.65	43.95	45.64
04/09/2013	45.71	46.04	44.7	44.98
04/10/2013	45.33	46.15	45.04	45.22
04/11/2013	45.33	46.72	45.33	46.53
04/12/2013	46.5	47.22	45.58	45.89
04/15/2013	45.6	46.38	45.24	45.38
04/16/2013	45.72	46.22	45.33	46.04
04/17/2013	45.39	46.04	45.33	46.04
04/18/2013	45.85	48.13	45.63	47.73
04/19/2013	48.12	48.68	47.64	48.22
04/22/2013	47.83	48.49	47.33	48.32
04/23/2013	47.94	48.71	47.87	48.63
04/24/2013	48.29	48.99	47.72	47.72
04/25/2013	48.03	48.9	47.72	48.35
04/26/2013	48.11	48.56	47.39	47.55
04/29/2013	47.52	47.92	46.98	47.74
04/30/2013	49.19	49.59	48.46	49.32
05/02/2013	49.52	49.8	48.82	49.12
05/03/2013	49.22	49.32	48.32	48.41
05/06/2013	48.78	49.41	48.41	49.02
05/07/2013	48.8	49.62	48.43	48.53
05/08/2013	48.32	48.82	48.22	48.52
05/09/2013	48.61	49.36	48.53	49.22
05/10/2013	48.82	50.09	48.82	49.54
05/13/2013	49.32	49.42	48.64	48.64
05/14/2013	48.64	49.9	48.64	49.71
05/15/2013	49.71	49.91	48.99	49.23
05/16/2013	49.08	49.71	49.02	49.22
05/17/2013	49.36	49.67	48.91	49.62
05/20/2013	49.62	49.68	49.02	49.55
05/21/2013	49.55	49.55	49.02	49.42
05/22/2013	49.42	49.42	48.15	48.52
05/23/2013	48.15	48.74	47.67	48.52
05/24/2013	48.53	49.22	48.38	49.22
05/27/2013	49.21	49.35	48.88	49
05/28/2013	49.06	49.62	48.94	49.12
05/29/2013	48.82	50.04	48.56	49.52
05/31/2013	49.46	49.96	48.76	49.74
06/03/2013	49.73	49.8	48.9	49.39
06/04/2013	49.36	49.6	48.82	49.37
06/05/2013	48.83	48.96	48.05	48.9
06/06/2013	48.82	48.82	47.95	48.45
06/07/2013	47.94	49.51	47.94	48.71
06/10/2013	48.82	48.82	47.67	47.99
06/11/2013	47.28	47.61	46.68	46.83
06/12/2013	46.98	47.01	46.3	46.42
06/13/2013	46.29	46.6	45.93	46.03
06/14/2013	46.03	46.52	45.63	45.93
06/17/2013	46.08	46.72	45.8	45.84
06/18/2013	45.49	46.57	45.38	46.31
06/19/2013	46.17	46.36	45.06	45.33
06/20/2013	44.78	46.67	44.24	46.5
06/21/2013	45.88	47.13	45.81	46.85
06/24/2013	47.32	47.32	45.77	46.63
06/25/2013	47.03	47.04	45.79	46.63
06/26/2013	46.53	47.85	46.48	47.52
06/27/2013	47.65	48.8	47.65	47.84
06/28/2013	47.83	48.7	47.42	48.27
07/01/2013	48.3	49.01	47.75	47.99
07/02/2013	47.81	48.54	46.92	47.11
07/03/2013	46.81	48.17	46.52	46.52
07/04/2013	46.91	47.64	46.59	47.11
07/05/2013	47.16	47.86	46.46	47.56
07/08/2013	47.8	47.86	47.01	47.31
07/10/2013	47.05	48.59	46.92	47.49
07/11/2013	48.11	48.47	47.63	48.1
07/12/2013	48.02	48.79	47.38	47.85
07/15/2013	48.16	48.69	47.51	47.66
07/16/2013	48.08	48.08	47.26	47.86
07/17/2013	47.87	48.3	47.42	48.04
07/18/2013	47.61	48.1	47.48	47.79
07/19/2013	47.51	48.1	47.45	48.1
07/22/2013	48	48.5	47.73	48.2
07/23/2013	48.16	48.69	47.92	48.1
07/24/2013	48.38	48.38	47.21	47.74
07/25/2013	47.42	48.6	47.27	48.34
07/26/2013	48.1	48.34	47.51	47.89
07/29/2013	47.88	48.82	47.38	48.35
07/30/2013	48.59	48.95	48.05	48.95
07/31/2013	48.58	48.94	48.16	48.41
08/01/2013	48.94	49.59	48.42	49.48
08/02/2013	49.35	50.62	49.12	50
08/05/2013	50.1	50.19	49.42	49.69
08/06/2013	49.76	49.78	48.24	48.5
08/07/2013	48.31	48.72	47.98	48.29
08/08/2013	48.67	49.58	48.07	49.19
08/09/2013	49.54	50.45	49.34	50.3
08/12/2013	51.08	51.79	50.51	50.96
08/13/2013	50.95	51.89	50.75	51.89
08/14/2013	51.93	53.98	51.93	53.63
08/15/2013	53.09	55.99	53.09	55.37
08/16/2013	55.48	56.26	55.04	55.73
08/19/2013	55.35	56.53	54.62	56.47
08/20/2013	56.46	56.46	55.2	55.58
08/21/2013	55.37	55.54	53.67	54.12
08/22/2013	54.73	54.73	52.91	53.79
08/23/2013	53.48	54.13	52.95	53.81
08/26/2013	53.88	54.17	53.21	53.56
08/27/2013	53.19	53.67	52.51	52.75
08/28/2013	52.54	53.07	52.2	52.91
08/29/2013	52.79	54.08	52.72	53.48
08/30/2013	53.69	54.98	53.04	54.98
09/02/2013	55.96	56.28	55.01	55.44
09/03/2013	54.99	55.71	54.07	54.14
09/04/2013	53.97	55.67	53.56	55.46
09/05/2013	55.54	55.96	55.01	55.78
09/06/2013	55.97	56.76	55.71	56.26
09/09/2013	56.26	58.57	56.26	58.22
09/10/2013	58.22	59.08	57.41	57.92
09/11/2013	57.76	58.86	57.67	58.72
09/12/2013	58.76	58.96	56.74	56.74
09/13/2013	56.96	57.26	56.72	57.12
09/16/2013	57.24	58.61	56.82	57.17
09/17/2013	57.28	57.28	56.05	56.67
09/18/2013	56.67	57.68	56.22	57.19
09/19/2013	57.57	57.88	56.21	57.51
09/20/2013	57.43	57.74	56.21	56.28
09/23/2013	56.35	56.96	55.7	56.15
09/24/2013	56.44	56.7	55.25	56.09
09/25/2013	55.98	56.6	55.19	55.61
09/26/2013	55.71	56.16	55.42	55.82
09/27/2013	55.95	55.96	54.94	55.23
09/30/2013	55.03	55.23	53.79	53.79
10/01/2013	54.18	54.88	53.87	54.88
10/02/2013	54.66	55.23	54.32	54.86
10/03/2013	54.84	55	52.82	53.29
10/04/2013	53.24	54.49	52.79	54.49
10/07/2013	54.28	54.7	53.58	54.7
10/08/2013	54.75	54.75	53.91	54.04
10/09/2013	54.46	54.6	53.58	54.22
10/10/2013	54.54	55.17	53.49	55.17
10/11/2013	55.03	55.62	54.34	55.62
10/14/2013	55.56	55.59	54.98	55.3
10/15/2013	55.42	55.6	54.32	54.73
10/16/2013	54.63	54.94	53.59	54.29
10/17/2013	54.12	54.97	54.1	54.48
10/18/2013	54.58	54.76	53.79	54.47
10/21/2013	54.47	55.24	54.06	55.18
10/22/2013	55.17	56.24	55.03	55.97
10/23/2013	56.07	56.13	55.08	55.18
10/24/2013	55.2	55.81	54.53	55.23
10/25/2013	55.28	55.41	54.5	55
10/28/2013	54.64	54.68	52.49	52.8
10/29/2013	53.13	53.19	50.97	51.07
10/30/2013	51.29	52.36	50.54	52.19
10/31/2013	52.37	52.76	51.5	52.38
11/01/2013	51.79	52.31	51.32	51.91
11/04/2013	51.61	52.18	50.92	51.69
11/05/2013	51.47	52.79	51.2	52.28
11/06/2013	51.94	53.51	51.83	52.93
11/07/2013	52.79	53.73	52.47	52.59
11/08/2013	52.33	53.18	52.18	52.63
11/11/2013	52.8	52.99	52.5	52.62
11/12/2013	52.71	53.06	52.26	52.79
11/13/2013	52.78	52.78	51.84	52.19
11/14/2013	52.22	52.79	52.11	52.36
11/18/2013	52.08	52.51	51.99	52.09
11/19/2013	51.91	52.37	51.68	51.96
11/21/2013	51.64	51.75	51.16	51.39
11/22/2013	51.09	51.98	50.89	51.2
11/25/2013	51.21	51.53	50.64	50.84
11/26/2013	50.62	51.18	50.39	50.64
11/27/2013	50.64	51.01	50.45	50.6
11/28/2013	50.81	50.86	50.3	50.34
11/29/2013	50.59	51.49	50.31	50.91
12/02/2013	50.7	51.35	50.41	50.96
12/03/2013	50.66	50.66	49.8	50.09
12/04/2013	50.38	50.38	49.13	49.13
12/05/2013	49.48	49.88	49.14	49.26
12/06/2013	49.64	49.74	49.05	49.05
12/09/2013	49.05	50.84	49.04	50.44
12/10/2013	50.3	50.3	49.68	50.08
12/11/2013	50.36	50.36	49.46	49.72
12/12/2013	49.8	49.8	49.2	49.55
12/13/2013	49.55	49.72	48.91	49.14
12/16/2013	49	49.31	48.6	48.85
12/17/2013	48.82	49.05	48.6	48.78
12/18/2013	49.06	49.24	48.35	48.56
12/19/2013	48.58	49.56	48.47	48.71
12/20/2013	48.61	49.35	48.35	48.41
12/23/2013	48.66	48.88	48.22	48.36
12/26/2013	48.07	48.49	47.81	47.98
12/27/2013	47.89	48.22	47.86	48.22
12/30/2013	48.11	49.09	47.94	49.06

Menu

Create your free account now!

BRFS3.SA: BRF S.A. Historical Data

2013 Historical Chart

Average

Low

High