BRFS3.SA: BRF S.A. Historical Data

2019 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 30.7863

CLOSE 30.7899

Low

LOW 19.25

High

HIGH 40.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	21.86	22.6	21.76	22.28
01/03/2019	22.35	22.66	21.23	21.4
01/04/2019	21.54	21.7	20.82	21.36
01/07/2019	21.43	21.66	21.15	21.5
01/08/2019	21.5	22.9	21.5	22.83
01/09/2019	22.95	23.48	22.71	23.45
01/10/2019	23.34	23.56	22.88	23.35
01/11/2019	23.12	23.35	22.49	22.85
01/14/2019	22.8	23.18	22.52	22.58
01/15/2019	22.59	22.88	22.17	22.33
01/16/2019	22.32	22.4	22.11	22.13
01/17/2019	22.21	23.66	22.21	23.56
01/18/2019	23.55	24.17	23.27	23.95
01/21/2019	23.95	24.55	23.3	24.39
01/22/2019	24.55	24.76	23.09	23.16
01/23/2019	23.41	23.87	23.33	23.65
01/24/2019	23.64	24.08	23.55	24.08
01/28/2019	23.89	24.41	23.62	24.35
01/29/2019	24.4	24.76	23.74	23.74
01/30/2019	23.91	24.09	23.33	23.58
01/31/2019	23.76	24.2	23.44	23.44
02/01/2019	23.59	24.01	23.49	23.79
02/04/2019	23.85	24.08	23.57	23.6
02/05/2019	23.91	25.22	23.81	25.14
02/06/2019	25.04	25.04	24.03	24.07
02/07/2019	23.25	23.45	22.62	23.11
02/08/2019	23.11	23.57	22.85	23.4
02/11/2019	23.4	23.4	22.91	23.02
02/12/2019	23.15	23.35	23.12	23.2
02/13/2019	22.76	23.08	22.35	22.46
02/14/2019	22.6	22.85	22.12	22.72
02/15/2019	22.95	23.24	22.5	22.57
02/18/2019	22.57	22.64	21.93	22.17
02/19/2019	22.27	22.39	22.07	22.07
02/20/2019	22.26	22.64	22.12	22.57
02/21/2019	22.41	22.61	21.95	21.97
02/22/2019	22.11	22.2	21.85	22.2
02/25/2019	22.3	22.48	21.96	22.15
02/26/2019	22.06	22.22	21.72	21.79
02/27/2019	21.79	21.9	21.49	21.5
02/28/2019	21.66	22.11	20.22	20.48
03/01/2019	20.65	20.91	20.3	20.43
03/06/2019	20.06	20.12	19.62	19.62
03/07/2019	19.7	19.9	19.41	19.41
03/08/2019	19.52	20	19.25	19.77
03/11/2019	19.97	20.35	19.86	20.24
03/12/2019	20.25	20.52	19.92	19.97
03/13/2019	20.16	20.4	20.02	20.21
03/14/2019	20.32	20.76	20.32	20.66
03/15/2019	20.65	22.38	20.55	22.13
03/18/2019	22.49	23.19	21.81	23.19
03/19/2019	23.15	23.4	22.69	22.97
03/20/2019	22.8	23.12	22.53	22.85
03/21/2019	22.75	22.97	22.16	22.6
03/22/2019	21.95	22.66	21.81	22.11
03/25/2019	22.1	22.11	21.58	21.76
03/26/2019	21.99	22.47	21.64	22.24
03/27/2019	21.96	22.18	21.42	21.85
03/28/2019	21.7	22.7	21.61	22.51
03/29/2019	22.56	22.96	22.23	22.56
04/01/2019	22.8	23.23	22.7	22.91
04/02/2019	22.52	23.2	22.51	22.85
04/03/2019	23.1	23.35	22.66	22.91
04/04/2019	22.91	23.48	22.86	23.46
04/05/2019	23.47	23.97	23.29	23.71
04/08/2019	23.8	24.03	23.48	23.98
04/09/2019	23.74	24.37	23.63	24.37
04/10/2019	24.38	24.94	24.09	24.87
04/11/2019	24.88	25.13	24.51	25.1
04/12/2019	24.8	25.68	24.65	25.53
04/15/2019	25.51	26.32	25.19	25.94
04/16/2019	26.04	27.98	26.04	27.56
04/17/2019	27.69	28.49	27.24	28.12
04/18/2019	28.04	28.62	27.03	27.49
04/22/2019	27.43	28.15	27.29	27.88
04/23/2019	27.86	30.05	27.75	29.79
04/24/2019	29.62	30.41	29.39	29.69
04/25/2019	29.68	30.61	29.47	30.59
04/26/2019	30.17	30.75	29.59	30.37
04/29/2019	30.52	30.87	30.27	30.35
04/30/2019	30.36	30.92	30.07	30.92
05/02/2019	30.6	30.8	30.07	30.63
05/03/2019	30.69	31.05	30.11	30.59
05/06/2019	30.11	31.14	29.96	30.92
05/07/2019	30.73	30.96	30	30.92
05/08/2019	30.87	31.37	30.2	30.26
05/09/2019	30.14	30.93	29.71	30.6
05/10/2019	30.36	30.36	29.26	29.75
05/13/2019	29.37	30.01	29.27	29.86
05/14/2019	29.96	31.37	29.9	31.12
05/15/2019	30.84	31.42	30.29	31.4
05/16/2019	30.98	32.68	30.89	31.93
05/17/2019	31.8	32.63	31.46	31.51
05/20/2019	31.77	32.26	31.58	31.69
05/21/2019	31.93	32.13	29.88	29.92
05/22/2019	30.27	30.59	29.74	30.46
05/23/2019	30.19	32.07	30.19	30.77
05/24/2019	31.17	31.95	31.17	31.72
05/27/2019	31.96	32.06	31.34	31.37
05/28/2019	31.67	31.76	30.15	30.27
05/29/2019	30.12	30.12	28.43	28.61
05/30/2019	28.48	29.32	28.18	28.88
05/31/2019	29.08	29.23	27.18	27.58
06/03/2019	27.76	27.83	26.64	27.48
06/04/2019	27.78	28.06	27.48	27.94
06/05/2019	28.08	28.31	26.92	26.99
06/06/2019	27.2	27.34	26.72	27.3
06/07/2019	27.43	27.58	25.89	26.05
06/10/2019	25.98	27.25	25.76	27.08
06/11/2019	27.25	27.38	26.73	26.89
06/12/2019	26.86	26.99	26.53	26.89
06/13/2019	27.93	28.56	27.57	28.45
06/14/2019	28.48	29.03	28.34	28.98
06/17/2019	29.06	29.08	28.18	28.58
06/18/2019	28.73	28.78	28.04	28.08
06/19/2019	28.13	28.55	27.66	28.48
06/21/2019	28.52	28.69	28.07	28.53
06/24/2019	28.53	29.22	28.33	28.77
06/25/2019	28.95	29	28.48	28.63
06/26/2019	28.87	28.87	28.2	28.4
06/27/2019	28.18	29.02	27.98	28.98
06/28/2019	29.03	29.74	28.87	29.39
07/01/2019	29.88	31.94	29.82	31.94
07/02/2019	31.66	33.06	31.35	33.06
07/03/2019	32.76	34.01	32.68	33.86
07/04/2019	33.85	34.44	33.75	34.08
07/05/2019	33.86	34.28	33.42	34.05
07/08/2019	34.02	34.52	33.62	34.23
07/10/2019	34.26	34.85	34.22	34.83
07/11/2019	34.83	35.09	33.7	33.79
07/12/2019	34.41	35.11	33.08	33.41
07/15/2019	33.65	33.78	32.85	33.3
07/16/2019	33.3	33.45	32.37	32.58
07/17/2019	32.81	32.85	32.37	32.79
07/18/2019	33.06	33.36	32.42	32.82
07/19/2019	32.86	33.45	32.4	33.3
07/22/2019	33.92	35.04	33.92	34.4
07/23/2019	34.7	34.73	33.5	33.61
07/24/2019	33.66	34.03	33.42	33.92
07/25/2019	34.05	34.17	32.89	33.21
07/26/2019	33.4	34.17	33.02	33.86
07/29/2019	33.47	33.65	32.37	33.56
07/30/2019	33.56	33.94	33.01	33.51
07/31/2019	33.56	33.68	32.7	33.26
08/01/2019	33.32	34.83	33.14	34
08/02/2019	33.74	34.03	33.34	33.96
08/05/2019	33.36	34.05	33.07	33.52
08/06/2019	33.49	34.71	33.37	34.41
08/07/2019	34.41	34.54	33.41	34.46
08/08/2019	34.68	36.33	34.63	36.17
08/09/2019	39.04	39.44	37.89	38
08/12/2019	37.36	38.68	37.05	38.46
08/13/2019	38.49	39.14	38.27	38.83
08/14/2019	38.82	39.1	37.67	37.84
08/15/2019	38.2	38.77	37.43	38
08/16/2019	38.33	39.02	38.14	38.4
08/19/2019	38.74	39.07	37.7	38.09
08/20/2019	38.14	38.22	37.43	37.73
08/21/2019	37.83	38.42	36.7	38.2
08/22/2019	38.34	40.04	38.34	39.39
08/23/2019	38.98	39.26	37.72	38.42
08/26/2019	38.83	39.11	37.07	37.72
08/27/2019	37.8	38.19	37.21	37.85
08/28/2019	37.64	38.97	37.26	38.92
08/29/2019	39.04	39.22	38.22	38.71
08/30/2019	38.89	39.33	37.4	37.98
09/02/2019	37.98	38.71	37.8	38.25
09/03/2019	38.23	38.42	37.36	37.56
09/04/2019	38.14	38.43	37.64	37.73
09/05/2019	37.95	38.31	37.49	37.9
09/06/2019	38.04	38.27	36.75	37.22
09/09/2019	37.9	38.49	36.47	36.79
09/10/2019	37.14	38.08	36.12	37.74
09/11/2019	37.81	38.5	37.74	38.29
09/12/2019	38.57	38.68	37.66	37.87
09/13/2019	37.92	38.16	37.37	37.84
09/16/2019	38.27	38.3	37.26	37.94
09/17/2019	37.74	38.07	37.44	38
09/18/2019	37.84	38.88	37.76	38.23
09/19/2019	38.48	38.64	37.56	37.56
09/20/2019	37.81	38.33	37.58	38.31
09/23/2019	38.22	38.77	38.03	38.59
09/24/2019	38.78	40.29	38.69	39.67
09/25/2019	39.73	40.89	39.46	40.33
09/26/2019	40.53	40.53	38.78	39.75
09/27/2019	39.44	39.44	38.24	38.53
09/30/2019	38.45	38.59	37.72	38.04
10/01/2019	37.49	38.06	37.34	37.83
10/02/2019	37.62	37.66	36.94	37.38
10/03/2019	37.53	37.72	36.25	36.35
10/04/2019	36.54	37.46	35.86	37.22
10/07/2019	37.04	37.67	36.29	36.58
10/08/2019	36.41	37.75	36.41	37.05
10/09/2019	36.78	36.85	36.2	36.45
10/10/2019	36.58	37.03	36.06	36.7
10/11/2019	36.64	37.14	36.2	36.94
10/14/2019	37.14	37.58	36.2	36.22
10/15/2019	36.44	36.73	35.59	35.83
10/16/2019	35.63	36.48	35.63	36.13
10/17/2019	36.34	36.62	35.61	35.78
10/18/2019	35.84	36.05	34.95	36
10/21/2019	36.15	37.6	36.15	37.59
10/22/2019	37.58	38.62	37.24	37.37
10/23/2019	37.44	37.63	36.4	36.64
10/24/2019	36.74	37.08	36.2	37.05
10/25/2019	37.1	37.21	36.08	36.42
10/28/2019	36.55	36.55	35.36	35.45
10/29/2019	35.73	36.14	35.45	35.55
10/30/2019	35.75	35.76	35	35.5
10/31/2019	35.42	35.46	34.76	35.36
11/01/2019	35.35	35.53	34.71	35.05
11/04/2019	35.25	36.44	34.89	36.15
11/05/2019	36.34	36.54	35.65	36.42
11/06/2019	36.5	36.61	35.2	35.37
11/07/2019	35.58	35.82	35.08	35.81
11/08/2019	35.45	35.73	34	34.31
11/11/2019	34.21	34.93	33.93	34.52
11/12/2019	34.73	34.95	32.98	33.06
11/13/2019	32.99	33.51	32.57	32.75
11/14/2019	32.84	33.06	32.39	32.82
11/18/2019	33.06	33.49	32.76	33.14
11/19/2019	33.25	33.99	33.16	33.42
11/21/2019	33.56	33.7	32.96	33.54
11/22/2019	33.47	34.1	33.17	33.95
11/25/2019	33.96	36.04	33.76	35.96
11/26/2019	35.97	36.64	35.97	36.64
11/27/2019	36.64	36.67	35.85	36.47
11/28/2019	36.34	36.81	35.35	36.05
11/29/2019	36.18	37.06	36	36.45
12/02/2019	36.4	36.77	36.09	36.26
12/03/2019	36.35	36.46	35.52	35.65
12/04/2019	35.69	36.53	35.64	36.24
12/05/2019	36.24	36.33	36.08	36.15
12/06/2019	36.33	37.06	36.2	36.74
12/09/2019	36.79	37.18	36.41	36.69
12/10/2019	36.74	36.85	36.28	36.64
12/11/2019	36.74	36.81	35.66	35.73
12/12/2019	36.08	36.23	35.36	35.36
12/13/2019	35.42	35.65	33.78	33.81
12/16/2019	34.15	34.72	34.01	34.59
12/17/2019	34.67	34.84	33.07	33.49
12/18/2019	33.51	34.45	33.24	34.18
12/19/2019	34.19	34.35	33.65	34.23
12/20/2019	34.24	34.67	34.07	34.67
12/23/2019	34.69	34.84	34.16	34.38
12/26/2019	34.39	35.1	34.36	35.03
12/27/2019	35.19	35.39	34.73	35.1
12/30/2019	35.08	35.35	34.92	35.05

Menu

Create your free account now!

BRFS3.SA: BRF S.A. Historical Data

2019 Historical Chart

Average

Low

High