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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.2033
CLOSE 22.1146

Low

LOW 11.47

High

HIGH 37.07
DATEOPENHIGHLOWCLOSE
01/02/202035.1935.8335.0135.73
01/03/202035.135.8334.9735.79
01/06/202035.635.835.0535.42
01/07/202035.4135.634.8635.01
01/08/202035.1936.5334.8636.35
01/09/202036.5336.9436.4636.68
01/10/202036.6937.0736.0336.19
01/13/202036.236.6236.236.55
01/14/202036.636.9635.936.4
01/15/202036.4536.7235.9436.31
01/16/202036.5336.7835.3135.72
01/17/202035.8436.0135.3835.6
01/20/202035.635.8935.435.89
01/21/202035.7436.1935.1135.28
01/22/202035.2535.5534.1335.45
01/23/202035.4635.4634.3134.7
01/24/202034.7734.7733.4833.68
01/27/202033.0633.0631.3831.65
01/28/202032.1632.2631.1931.23
01/29/202031.3731.7630.4530.97
01/30/202030.4130.6729.9130.47
01/31/202030.0830.8729.8230.42
02/03/202030.6232.2430.6231.43
02/04/202032.1632.6131.832.05
02/05/202032.7132.7731.6531.93
02/06/202032.1632.531.7231.72
02/07/202031.3731.6730.7631.41
02/10/202031.3531.3530.4430.7
02/11/202030.931.3330.5730.77
02/12/202030.8731.7230.8331.11
02/13/202030.8631.3130.5931.2
02/14/202031.1231.1230.5530.77
02/17/202030.8731.2130.6730.87
02/18/202030.8730.8730.1130.71
02/19/202030.5731.2630.4131.03
02/20/202031.131.2330.330.55
02/21/202030.1330.5830.0130.23
02/26/202028.8829.2427.9828.33
02/27/202027.928.6927.4127.41
02/28/202027.1327.3825.8426.93
03/02/202026.9428.2426.9428.08
03/03/202028.3728.5826.0426.04
03/04/202026.6226.7625.9326.55
03/05/202026.2726.3524.8425.5
03/06/202024.424.7922.7223.01
03/09/202020.5121.2318.9219.92
03/10/202020.8620.9619.6620.76
03/11/202020.2720.2817.618.42
03/12/202014.3915.7813.4315.19
03/13/202017.9118.0514.8416.42
03/16/202014.4414.7913.1813.19
03/17/202013.6915.4112.9514.19
03/18/202013.0613.3711.4712.96
03/19/202012.5515.2411.6614.84
03/20/202015.4316.0313.8914.09
03/23/202014.2414.4413.313.97
03/24/202014.8815.5914.4614.97
03/25/202014.9716.2914.3415.84
03/26/202015.9716.9315.1715.91
03/27/202015.2815.3714.6714.81
03/30/202014.8115.2214.2914.45
03/31/202014.4615.5614.2515.02
04/01/202014.6315.8814.1115.55
04/02/202015.6816.4315.5616.18
04/03/202016.1316.5214.8515.2
04/06/202015.9417.7515.7817.6
04/07/202019.3119.617.3317.46
04/08/202017.5217.6816.7517.33
04/09/202017.5218.7117.2917.96
04/13/202017.9618.1417.3117.75
04/14/202018.1318.917.8418.78
04/15/202018.3219.3317.9818.97
04/16/202019.2619.6618.6419.19
04/17/202019.6619.6618.6218.97
04/20/202018.4419.218.2618.84
04/22/202018.8619.7318.7219.36
04/23/202019.7420.1818.7919.43
04/24/202019.1419.2917.2818.47
04/27/202018.9220.5318.7620.47
04/28/202021.0121.220.0220.22
04/29/202020.4620.6619.8420.3
04/30/202020.0120.0119.1419.3
05/04/202018.5419.0118.0718.32
05/05/202018.6219.218.2118.26
05/06/202018.3618.6217.9218.23
05/07/202018.4919.2118.2418.33
05/08/202018.9118.9317.9918.66
05/11/202019.6621.4419.5420.77
05/12/202020.9921.3720.2120.29
05/13/202020.4322.7520.3222.75
05/14/202022.723.2821.7322.97
05/15/202022.923.1721.8622.57
05/18/202023.223.421.6521.65
05/19/202021.4222.6821.3321.9
05/20/202022.422.5821.8222.37
05/21/202022.5922.6421.4321.71
05/22/202021.6622.1121.5921.67
05/25/202022.1122.2921.5121.66
05/26/202021.923.5321.8922.4
05/27/202022.7923.2922.6423.15
05/28/202023.3423.7322.7423.11
05/29/202023.123.3922.3523.03
06/01/202022.9124.1522.6523.57
06/02/202023.8623.8823.1223.25
06/03/202023.724.3122.3122.56
06/04/202022.6623.4722.4823.35
06/05/202023.5523.6722.4922.6
06/08/202022.823.2122.5623.15
06/09/202023.1723.622.5622.97
06/10/202023.0523.222.4122.42
06/12/202021.8921.921.1121.47
06/15/202020.9121.7920.5821.11
06/16/202021.7122.4721.522.01
06/17/202022.2722.9422.1822.39
06/18/202022.3622.7122.0622.26
06/19/202022.5722.8422.1722.35
06/22/202022.622.6721.7421.91
06/23/202022.2222.5121.8222.09
06/24/202022.0622.1521.2221.78
06/25/202021.6622.0921.5321.89
06/26/202021.7922.3521.2621.36
06/29/202021.421.6920.2520.78
06/30/202020.7721.520.5821.17
07/01/202021.0121.4220.4120.41
07/02/202020.6920.7720.0220.32
07/03/202020.2120.5420.0520.1
07/06/202020.3121.1620.1921.06
07/07/202020.8521.4420.3920.41
07/08/202020.6621.0920.5120.82
07/09/202020.9121.1220.5820.61
07/10/202020.5820.6720.3920.51
07/13/202020.6620.832020
07/14/20202020.3319.7620.02
07/15/202020.3520.5820.0320.22
07/16/202020.2120.5319.9420.06
07/17/202020.2720.92020.59
07/20/202020.7121.3120.5621.16
07/21/202021.3421.5220.6420.8
07/22/202020.7220.8820.2320.49
07/23/202020.5620.7720.1420.32
07/24/202020.1920.5819.9320.24
07/27/202020.3320.4519.8320.03
07/28/202020.0421.5119.921.21
07/29/202021.3722.2321.3121.77
07/30/202021.6421.8720.9621.11
07/31/202021.1621.3320.5820.61
08/03/202020.8520.9420.2920.54
08/04/202020.4120.7719.9520.31
08/05/202020.4920.7220.220.57
08/06/202021.0122.0720.8121.82
08/07/202021.6122.7921.4222.32
08/10/202022.722.7421.3421.83
08/11/202022.0322.8821.8222.27
08/12/202022.3722.6521.7622.6
08/13/202022.1122.1420.7220.84
08/14/202020.9121.1220.4520.61
08/17/202020.6521.320.4320.89
08/18/202021.1121.2920.9421
08/19/202021.0621.3120.6520.75
08/20/202020.5120.920.1120.5
08/21/202020.5620.6520.1620.43
08/24/202020.5820.8320.2920.29
08/25/202020.4120.4519.8419.92
08/26/202019.9719.9719.0819.52
08/27/202019.6419.9919.4519.62
08/28/202019.7420.1519.6119.84
08/31/202019.820.1119.5119.51
09/01/202019.7119.8819.4319.79
09/02/202019.8320.5119.7220.37
09/03/202020.3820.6219.6819.77
09/04/202019.812019.3219.9
09/08/202019.5420.2319.4619.76
09/09/202019.9620.2819.6719.79
09/10/202019.9120.9719.7420.53
09/11/202020.5320.6519.9720.02
09/14/202020.3120.7720.1220.65
09/15/202020.8321.6720.5921.51
09/16/202021.621.7521.1421.26
09/17/202020.9821.7920.8321.27
09/18/202021.2921.9420.7120.85
09/21/202020.4120.6220.0920.43
09/22/202020.3820.7220.2420.3
09/23/202020.3720.4219.719.71
09/24/202019.7820.0319.3619.73
09/25/202019.6919.7319.2219.51
09/28/202019.6619.7118.4718.64
09/29/202018.6619.0518.0518.14
09/30/202018.3718.4517.9518.3
10/01/202018.3218.4717.8718.43
10/02/202018.2618.5817.9617.96
10/05/202018.0418.1517.8417.94
10/06/202018.1118.2917.7617.83
10/07/202017.917.9917.5117.62
10/08/202017.731817.5217.85
10/09/202017.8717.917.3517.38
10/13/202017.4418.1817.4218.01
10/14/202018.1618.9218.1318.56
10/15/202018.2218.7918.1518.49
10/16/202018.561918.3818.65
10/19/202018.8118.8318.0418.07
10/20/202018.4218.5818.0418.5
10/21/202018.4718.5718.1918.19
10/22/202018.1918.8418.0518.74
10/23/202018.7218.7318.2318.34
10/26/202018.3418.4317.7417.86
10/27/202017.9217.9217.3617.36
10/28/202017.117.2516.6916.93
10/29/202016.8416.9616.3716.85
10/30/202016.7617.3316.5416.71
11/03/202016.9717.2516.5917.01
11/04/202017.2417.551717.16
11/05/202017.4617.8116.9717.63
11/06/202017.4717.7817.3817.73
11/09/202018.1318.7217.9818.42
11/10/20201919.9118.7819.52
11/11/202019.5119.7919.0719.2
11/12/202019.219.8119.0419.15
11/13/202019.2219.8319.1719.7
11/16/202019.8920.0319.4819.9
11/17/202019.7820.8819.7320.59
11/18/202020.6721.5620.6421.23
11/19/202021.3321.520.4420.71
11/20/202020.6620.8920.4720.72
11/23/202020.9122.1120.7921.93
11/24/202021.9522.3521.6322.27
11/25/202022.1722.622.0322.21
11/26/202022.1922.4621.8221.86
11/27/202021.9822.1921.7421.8
11/30/202021.7822.121.6521.93
12/01/202022.0822.1121.321.54
12/02/202021.6921.7721.221.31
12/03/202021.3121.6620.521.41
12/04/202021.6121.8721.121.11
12/07/202021.121.6320.6821.19
12/08/202021.923.8221.6123.03
12/09/202023.4123.622.4922.59
12/10/202022.6422.7721.9422.02
12/11/202021.8922.1621.4621.93
12/14/202022.0622.1121.621.73
12/15/202021.7421.7521.3621.71
12/16/202021.7422.2521.7222.05
12/17/202022.0722.121.5521.75
12/18/202021.7822.5521.621.97
12/21/202021.622.1921.1921.72
12/22/202021.7422.4821.7422.13
12/23/202022.1322.4721.9122.29
12/28/202022.3822.5822.0822.35
12/29/202022.522.6422.1722.4
12/30/202022.522.5621.8721.94