BRFS3.SA: BRF S.A. Historical Data

2017 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 41.5588

CLOSE 41.4649

Low

LOW 32.58

High

HIGH 49.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	47.83	47.95	47.44	47.69
01/03/2017	47.81	49.29	47.81	49.29
01/04/2017	49.29	49.49	48.04	48.7
01/05/2017	49.2	49.47	48.26	48.33
01/06/2017	48.33	48.33	45.8	46.03
01/09/2017	45.85	46.06	44.91	45.5
01/10/2017	46.57	46.65	45.5	45.73
01/11/2017	45.81	46.31	45.33	45.67
01/12/2017	46.3	47.19	46.1	46.86
01/13/2017	46.73	46.94	45.27	45.6
01/16/2017	45.57	46.2	45.31	45.61
01/17/2017	45.67	46.15	45.45	46.15
01/18/2017	46.26	46.3	44.91	45.11
01/19/2017	45.15	45.71	44.67	45.08
01/20/2017	45.46	46.21	44.99	45.76
01/23/2017	45.82	46.56	45.7	46.54
01/24/2017	46.53	47.02	45.92	46.72
01/26/2017	47.11	47.36	45.64	45.71
01/27/2017	45.76	45.98	44.93	45.09
01/30/2017	44.81	44.96	43.74	43.8
01/31/2017	43.89	44.51	43.67	44.28
02/01/2017	44.6	44.71	43.47	43.61
02/02/2017	43.52	45.19	43.52	44.33
02/03/2017	44.43	45.19	44.21	44.71
02/06/2017	44.81	44.81	43.12	43.26
02/07/2017	43.59	44.21	43.18	43.34
02/08/2017	43.53	43.65	42.82	43.05
02/09/2017	43.42	43.42	42.25	42.41
02/10/2017	42.47	43.3	42.42	43.02
02/13/2017	43.32	43.49	42.22	42.59
02/14/2017	42.91	43.68	42.63	43.02
02/15/2017	43.17	43.99	43.17	43.77
02/16/2017	43.91	44.27	43.65	43.71
02/17/2017	43.46	43.62	42.62	42.67
02/20/2017	42.86	43.02	42.25	42.25
02/21/2017	42.37	42.55	40.9	41.18
02/22/2017	41.07	41.11	40.08	40.32
02/23/2017	40.54	41.37	40.41	40.43
02/24/2017	39.19	41.02	38.75	40.45
03/01/2017	40.83	41.1	39.78	39.83
03/02/2017	39.78	39.98	38.92	39.13
03/03/2017	39.19	40.04	38.98	40.04
03/06/2017	40.08	41.77	39.91	40.43
03/07/2017	40.84	41.31	39.73	39.93
03/08/2017	40.18	40.2	39.47	39.89
03/09/2017	40.14	40.76	39.65	40.62
03/10/2017	40.65	40.81	39.33	39.71
03/13/2017	39.94	39.94	39.18	39.35
03/14/2017	39.57	39.57	37.99	38.15
03/15/2017	38.15	38.83	37.85	38.49
03/16/2017	38.74	40.22	38.74	39.83
03/17/2017	37.84	38.34	36.46	36.94
03/20/2017	33.96	36.85	32.58	36.15
03/21/2017	36.73	37.02	35.4	35.7
03/22/2017	35.38	36.02	34.67	35.43
03/23/2017	34.94	36.15	34.76	35.73
03/24/2017	35.73	35.94	34.98	35.65
03/27/2017	36.84	37.45	36.5	36.94
03/28/2017	37.11	38.63	37	38.48
03/29/2017	38.39	38.74	37.94	38.71
03/30/2017	38.73	38.73	37.67	38.37
03/31/2017	38.15	38.59	37.96	38.44
04/03/2017	38.43	38.73	37.85	38.73
04/04/2017	38.48	38.99	38.02	38.53
04/05/2017	38.83	38.91	38.11	38.43
04/06/2017	38.52	38.59	37.47	37.79
04/07/2017	37.81	37.91	37.24	37.62
04/10/2017	37.75	37.86	37.18	37.36
04/11/2017	37.63	38.77	36.91	38.34
04/12/2017	38.38	39.51	38.13	39.25
04/13/2017	39.13	39.97	38.92	39.33
04/17/2017	39.93	39.93	39.08	39.63
04/18/2017	39.39	40.71	39.39	40.44
04/19/2017	40.64	40.73	39.96	40.14
04/20/2017	40.27	40.82	40.25	40.48
04/24/2017	40.82	41.13	40.28	40.48
04/25/2017	40.08	40.08	39.36	39.77
04/26/2017	39.69	39.79	39.03	39.28
04/27/2017	39.39	39.49	38.29	39.04
04/28/2017	38.8	39.65	38.43	39.62
05/02/2017	39.65	41.63	39.62	41.63
05/03/2017	41.63	42.12	41.27	41.91
05/04/2017	41.76	41.99	40.98	41.42
05/05/2017	41.32	41.97	41.11	41.92
05/08/2017	41.82	42.52	41.64	42.35
05/09/2017	42.32	43.62	42.09	43.24
05/10/2017	43.31	45.39	43.31	44.77
05/11/2017	44.73	45.17	43.85	44.11
05/12/2017	43.88	45.32	43.88	45.04
05/15/2017	45.05	45.15	43.92	44.12
05/16/2017	44.06	44.06	42.5	42.67
05/17/2017	42.31	42.31	41.18	41.52
05/18/2017	37.35	41.25	37.34	40.77
05/19/2017	40.83	41.22	39.78	40.27
05/22/2017	39.86	43.39	39.09	42.72
05/23/2017	42.54	43.8	42.03	43.8
05/24/2017	44.25	44.81	43.48	44.56
05/25/2017	44.81	45.77	44.42	45.77
05/26/2017	45.8	46.72	45.61	46.41
05/29/2017	46.23	46.37	45.36	45.82
05/30/2017	45.63	45.86	44.81	45.05
05/31/2017	45.01	45.15	43.14	43.14
06/01/2017	43.54	44.35	42.54	42.67
06/02/2017	42.97	43.3	41.97	42.32
06/05/2017	42.31	42.83	41.69	42.81
06/06/2017	42.97	43.74	42.56	43.23
06/07/2017	43.28	43.73	42.33	42.97
06/08/2017	42.82	42.82	41.95	42.12
06/09/2017	42.12	42.3	41.25	41.82
06/12/2017	41.5	42.14	41.23	41.33
06/13/2017	41.33	41.65	40.49	41.18
06/14/2017	41.45	41.69	40.36	40.56
06/16/2017	40.93	40.97	39.85	40.43
06/19/2017	40.42	41.07	40.23	41.03
06/20/2017	41.04	41.52	40.65	40.93
06/21/2017	40.67	41.13	40.63	40.88
06/22/2017	41.06	41.07	40.04	40.13
06/23/2017	39.68	40.2	39.53	39.93
06/26/2017	40.13	40.43	39.73	39.92
06/27/2017	39.89	40.06	39.06	39.18
06/28/2017	39.21	39.42	38.29	38.65
06/29/2017	38.89	39.06	38.21	38.48
06/30/2017	38.44	39.29	38.08	39.04
07/03/2017	39.33	39.62	38.84	39.2
07/04/2017	39.06	39.2	38.92	38.99
07/05/2017	38.99	39.38	38.47	38.91
07/06/2017	38.88	38.89	37.68	37.7
07/07/2017	37.99	38.08	36.92	37.27
07/10/2017	37.11	37.55	36.99	37.17
07/11/2017	37.17	37.49	36.96	37.22
07/12/2017	37.43	38.19	37.39	38.05
07/13/2017	38.24	38.59	38.15	38.38
07/14/2017	38.57	38.78	38.4	38.53
07/17/2017	38.53	38.7	38.14	38.3
07/18/2017	38.53	38.6	37.5	37.64
07/19/2017	37.65	37.79	37.08	37.13
07/20/2017	37.19	37.59	37.12	37.32
07/21/2017	37.37	37.49	36.48	36.55
07/24/2017	36.69	36.83	36.18	36.43
07/25/2017	36.68	37.11	36.29	37.11
07/26/2017	37.14	37.68	36.85	37.28
07/27/2017	37.54	37.59	36.96	37.08
07/28/2017	36.98	37.09	36.36	36.85
07/31/2017	37.17	37.45	36.54	36.76
08/01/2017	36.93	38.14	36.59	38.01
08/02/2017	37.84	38.64	37.55	38.48
08/03/2017	38.44	39.83	38.25	39.56
08/04/2017	39.53	39.83	38.48	38.6
08/07/2017	38.61	39.35	38.46	39.25
08/08/2017	39.36	39.36	38.31	38.72
08/09/2017	38.69	39.21	38.48	39.18
08/10/2017	39.26	39.31	38.63	38.83
08/11/2017	39.18	41.15	39.15	40.88
08/14/2017	40.98	42.28	40.63	42.09
08/15/2017	41.84	42.56	41.75	42.12
08/16/2017	42.28	42.3	40.9	41.32
08/17/2017	40.94	41.12	40.04	40.24
08/18/2017	40.39	40.98	39.83	40.77
08/21/2017	41.02	41.02	40.33	40.89
08/22/2017	41.38	41.89	41.2	41.57
08/23/2017	41.57	41.72	41.06	41.52
08/24/2017	41.77	42.53	41.38	42.49
08/25/2017	42.57	42.81	41.43	42.06
08/28/2017	42.13	42.64	41.72	42.01
08/29/2017	41.77	42.47	41.77	42.42
08/30/2017	42.11	42.41	41.47	41.68
08/31/2017	41.81	42.64	41.36	42.34
09/01/2017	43.66	43.97	43.04	43.43
09/04/2017	43.61	44.21	43.22	44.2
09/05/2017	44.41	44.77	43.78	44.31
09/06/2017	44.74	44.91	44.31	44.79
09/08/2017	44.31	44.72	43.21	43.74
09/11/2017	44.13	44.41	43.66	44.29
09/12/2017	43.87	44.71	43.82	44.27
09/13/2017	43.98	45.2	43.97	45.14
09/14/2017	46.13	46.2	45.02	45.21
09/15/2017	45.44	46.17	45.24	46.17
09/18/2017	46.25	46.44	45.8	46.25
09/19/2017	46.25	46.3	45.56	46.3
09/20/2017	46.19	46.7	45.8	46.69
09/21/2017	46.6	46.92	46.11	46.92
09/22/2017	46.81	47.05	46.41	46.88
09/25/2017	46.8	46.8	45.02	45.56
09/26/2017	45.95	46.03	45.26	45.56
09/27/2017	46.07	46.11	44.89	45.69
09/28/2017	45.8	45.91	45.16	45.42
09/29/2017	45.6	45.8	45.11	45.47
10/02/2017	45.66	45.76	44.89	45.25
10/03/2017	45.31	46.8	45.12	46.8
10/04/2017	46.6	48.09	46.6	47.75
10/05/2017	48.21	48.6	47.18	47.3
10/06/2017	47.2	47.2	45.8	46.03
10/09/2017	46.05	46.12	45.4	45.76
10/10/2017	46.27	46.92	46.17	46.68
10/11/2017	46.43	46.99	45.92	46.76
10/13/2017	46.9	46.92	46.32	46.47
10/16/2017	46.49	46.67	45.01	45.01
10/17/2017	44.88	44.88	43.87	44.49
10/18/2017	44.48	45.43	44.31	45.31
10/19/2017	44.7	44.96	43.82	44.29
10/20/2017	44.69	44.69	44.01	44.24
10/23/2017	44.21	44.5	43.78	43.82
10/24/2017	44.14	44.65	43.84	44.29
10/25/2017	44.51	44.92	43.54	44.51
10/26/2017	44.81	45.01	44.03	44.23
10/27/2017	44.46	45.25	44.18	44.81
10/30/2017	44.51	44.55	43.1	43.83
10/31/2017	44.18	44.24	43.43	44.06
11/01/2017	44.47	44.56	43.38	43.38
11/03/2017	43.38	43.55	42.01	42.75
11/06/2017	42.97	43.24	42.27	42.47
11/07/2017	42.22	42.52	41.01	42.08
11/08/2017	42.32	43.31	41.59	43.08
11/09/2017	43.27	43.27	41.76	42.81
11/10/2017	43.56	43.56	40.43	40.85
11/13/2017	41.42	41.83	39.86	41.72
11/14/2017	41.87	43.03	41.49	41.72
11/16/2017	41.8	42.3	41.45	41.78
11/17/2017	41.7	42.51	41.53	42.18
11/21/2017	42.52	42.91	41.97	42.12
11/22/2017	42.12	42.2	40.75	41.01
11/23/2017	40.94	41.51	40.79	41.03
11/24/2017	41.08	41.23	40.18	40.2
11/27/2017	40.11	40.19	38.93	39.63
11/28/2017	40.06	40.23	39.33	39.88
11/29/2017	39.93	40.34	39.13	39.13
11/30/2017	38.98	39.39	38.19	38.32
12/01/2017	38.04	39.04	37.94	38.34
12/04/2017	38.53	38.71	37.9	38.3
12/05/2017	38.42	38.61	37.29	37.29
12/06/2017	37.3	37.58	36.2	36.68
12/07/2017	36.49	36.49	35.01	35.64
12/08/2017	36.34	36.72	35.6	36.56
12/11/2017	37.04	37.15	36.24	36.66
12/12/2017	36.58	37.05	35.99	37.05
12/13/2017	37.34	38.42	36.75	37.14
12/14/2017	36.96	37.13	35.73	36.2
12/15/2017	36.21	36.24	35.61	35.8
12/18/2017	36.15	36.23	35.7	35.84
12/19/2017	35.84	36.29	35.06	35.44
12/20/2017	35.66	35.8	35.35	35.61
12/21/2017	35.84	36.33	35.63	36.18
12/22/2017	36.22	36.5	36.04	36.2
12/26/2017	36.31	36.93	36.06	36.89
12/27/2017	36.89	37.12	36.61	36.89
12/28/2017	37.08	37.31	36.45	36.45

Menu

Create your free account now!

BRFS3.SA: BRF S.A. Historical Data

2017 Historical Chart

Average

Low

High