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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.7229
CLOSE 23.7057

Low

LOW 18.83

High

HIGH 31.84
DATEOPENHIGHLOWCLOSE
01/04/202122.1122.2521.1921.39
01/05/202121.3421.3720.9421.22
01/06/202121.2221.4921.0521.11
01/07/202121.1621.9321.0621.84
01/08/202121.8322.1921.6121.88
01/11/202121.6521.7721.3321.44
01/12/202121.5522.221.2221.27
01/13/202121.3121.4720.8421.15
01/14/202121.321.4521.0121.01
01/15/202120.9121.1820.5320.67
01/18/202120.7820.8920.320.31
01/19/202120.4220.4820.1620.33
01/20/202120.4220.6119.9820.33
01/21/202120.3420.4719.7719.97
01/22/202119.7620.6319.5520.6
01/26/202120.5420.7120.2920.33
01/27/202120.321.2420.1520.89
01/28/202120.8321.6920.6821.55
01/29/202121.4322.1521.1421.14
02/01/202121.4121.4120.7720.96
02/02/202121.2121.8921.1121.81
02/03/202121.9422.6921.7722.48
02/04/202122.5222.622.1522.29
02/05/202122.322.6722.2322.31
02/08/202122.3323.3722.3323
02/09/202122.8623.5922.8623.24
02/10/202123.3423.4922.822.97
02/11/202123.0323.3622.6222.89
02/12/202122.8823.2222.6823.2
02/17/202123.1423.6322.7123.15
02/18/202123.1523.2522.4922.51
02/19/202122.4622.8222.3522.36
02/22/202121.8122.1621.4121.41
02/23/202121.9823.1321.8122.99
02/24/202123.0323.922.723.7
02/25/202123.7424.6322.9723.21
02/26/202123.5423.6521.5421.54
03/01/202122.0122.0920.7721.61
03/02/202121.3621.9120.7521.5
03/03/202121.3521.8720.8221.62
03/04/202121.6722.9721.6722.63
03/05/202122.5224.2122.4223.47
03/08/202122.9823.9222.9223.16
03/09/202123.224.5723.1724.54
03/10/202124.6924.8123.3224.06
03/11/202124.2724.9323.6324.8
03/12/202124.4125.2824.0824.91
03/15/202124.9425.2324.3524.61
03/16/202124.4124.8224.1724.35
03/17/202124.424.9924.1224.77
03/18/202124.4125.1224.2924.67
03/19/202124.825.6924.7425.52
03/22/202125.325.6624.9425.31
03/23/202125.2425.4324.224.26
03/24/202124.2524.8823.6623.93
03/25/202123.924.323.5824.17
03/26/202124.2424.6523.9424.29
03/29/202124.3524.7324.1424.72
03/30/202124.5625.3724.5325.27
03/31/202124.9625.3624.6825.12
04/01/202125.1425.2124.424.44
04/05/202124.7525.1224.524.63
04/06/202124.5924.7124.1924.35
04/07/202124.3424.5823.9424.16
04/08/202124.1924.4724.0524.29
04/09/202124.1924.3623.8423.9
04/12/202124.1224.4423.9524.38
04/13/202124.424.5324.0524.47
04/14/202124.4924.7524.0624.16
04/15/202124.224.4323.8124.2
04/16/202124.0924.1923.3823.49
04/19/202123.4824.4423.223.77
04/20/202123.6524.1723.5723.7
04/22/202124.0224.0223.0823.15
04/23/202123.542423.3923.62
04/26/202123.6623.723.1523.26
04/27/202123.3223.3721.8421.88
04/28/202122.1622.1821.3621.36
04/29/202121.6121.6321.1421.15
04/30/202121.1921.1920.7120.71
05/03/202120.7220.7920.1720.48
05/04/202120.620.9620.2520.4
05/05/202120.5420.9320.3620.8
05/06/20212121.4120.7720.93
05/07/202120.7721.0220.4621.02
05/10/202121.0221.4620.7321.44
05/11/202121.2121.3720.8921.29
05/12/202120.9321.1120.8520.96
05/13/202121.0521.0520.1720.38
05/14/202120.5320.920.2520.82
05/17/202120.8620.9120.4120.77
05/18/202120.7921.1220.2320.97
05/19/202120.922.3520.7721.92
05/20/202121.9923.0621.4123.06
05/21/202123.1927.1723.126.82
05/24/202125.7726.4725.1826.1
05/25/202125.9926.6625.5125.75
05/26/202125.926.022525.45
05/27/202125.5326.3325.3925.78
05/28/202125.7125.7325.1125.64
05/31/202125.5825.7925.3525.65
06/01/202125.8828.7225.5328.11
06/02/202127.9630.0227.8329.25
06/04/202128.8728.8727.5828.52
06/07/202128.4729.228.0728.39
06/08/202128.2328.4727.2427.7
06/09/202127.8627.9127.2627.35
06/10/202127.5627.9827.1427.83
06/11/202130.2731.8428.0228.92
06/14/202129.4229.8428.929.14
06/15/202128.9930.7928.4229.95
06/16/202129.9130.1128.7429.22
06/17/202129.0829.5928.5828.8
06/18/202128.829.0728.4828.83
06/21/202129.0729.0728.3428.71
06/22/202128.7728.9528.3828.68
06/23/202128.7229.0328.328.45
06/24/202128.6128.8528.3228.52
06/25/202128.8129.0728.0628.36
06/28/202127.8328.4227.6428.05
06/29/202128.1728.172727.22
06/30/202127.0327.2126.7127.21
07/01/202127.0327.1126.626.93
07/02/202127.0627.3126.7226.74
07/05/202126.7326.9126.4426.54
07/06/202126.426.5225.9726.3
07/07/202126.5826.6126.0526.26
07/08/202125.8926.5125.7226.19
07/12/202126.2126.3525.8326.2
07/13/20212626.532626.34
07/14/202126.6226.6525.9126.12
07/15/202126.126.1625.6425.94
07/16/202125.9926.3525.6925.71
07/19/202125.6325.8125.3125.66
07/20/202125.5926.3925.526.1
07/21/202126.2126.2425.7426.02
07/22/202125.9726.2725.8626.12
07/23/202126.1126.1425.3925.53
07/26/202125.5226.2625.4525.87
07/27/202125.7926.0225.2825.52
07/28/202125.8326.7425.7426.32
07/29/202126.3426.5525.8925.96
07/30/202125.7826.0425.4425.52
08/02/202125.8525.8825.2525.36
08/03/202125.3925.4724.5725.19
08/04/202124.925.1224.3424.69
08/05/202124.725.0724.224.44
08/06/202124.5124.6424.0924.3
08/09/202124.3424.9824.3224.61
08/10/202124.7424.7424.2124.3
08/11/202124.424.4323.8124.25
08/12/202124.2224.2223.4823.8
08/13/202123.4924.1122.9723.67
08/16/202123.623.622.7923.04
08/17/202122.9923.0422.6523.01
08/18/20212323.3822.6822.86
08/19/202122.8423.6522.6623.49
08/20/202123.123.9123.0523.65
08/23/202123.5723.822.9223.74
08/24/202123.8524.1423.5723.85
08/25/202123.8123.8423.523.7
08/26/202123.5123.9123.4223.48
08/27/202123.4523.8923.3223.74
08/30/202123.5423.6223.3423.48
08/31/202123.6924.2723.3323.33
09/01/202123.4124.3223.1523.92
09/02/202123.892423.4423.54
09/03/202123.5623.7923.2923.67
09/06/202123.5924.0723.4623.88
09/08/202123.7123.8723.1823.28
09/09/202123.1423.7722.9823.34
09/10/202123.724.3823.5224.04
09/13/202124.4424.8924.3424.49
09/14/202124.6724.8723.723.79
09/15/202123.7923.7923.3723.78
09/16/202123.4923.8523.4223.54
09/17/202123.5823.5823.0423.04
09/20/202122.4122.8922.2822.72
09/21/202122.923.3522.6622.92
09/22/202123.0923.3422.7222.95
09/23/20212323.8722.8623.82
09/24/202123.6424.6323.6224.45
09/27/202124.4126.5724.4126.17
09/28/202125.926.7325.8426.43
09/29/202126.6827.4126.5326.94
09/30/202127.0927.3426.6226.98
10/01/202127.1227.6226.8927.08
10/04/202126.8827.3926.4526.75
10/05/202126.6427.1126.5127.01
10/06/202126.6726.8726.0926.66
10/07/202126.8126.8125.9826.27
10/08/202126.2926.4925.926.22
10/11/202126.2426.8526.1126.44
10/13/202126.8226.9825.8926.31
10/14/202126.3126.3425.1325.58
10/15/202125.5725.9125.3425.68
10/18/202125.2925.5324.7224.98
10/19/202124.3824.7223.8123.96
10/20/202124.1424.1423.4823.55
10/21/202123.4523.4722.2422.7
10/22/202122.2222.4321.5221.91
10/25/202122.2722.3221.2921.64
10/26/202121.4121.5520.7720.89
10/27/202121.1922.1921.0721.26
10/28/202121.8422.8421.7722.65
10/29/202122.7923.9722.6923.13
11/01/202123.3323.422.623
11/03/202123.0924.1222.5723.72
11/04/202123.72423.1223.18
11/05/202123.4123.8223.2823.61
11/08/202123.523.8123.0523.07
11/09/202123.0923.9723.0823.44
11/10/202123.423.5722.9323.02
11/11/202122.9223.6421.9222.8
11/12/202123.2123.3522.622.77
11/16/202122.823.1722.4222.54
11/17/202122.7423.0822.222.39
11/18/202122.3322.8222.1522.42
11/19/202122.6723.2622.3822.58
11/22/202122.6722.6721.2621.3
11/23/202121.4221.6420.7721.49
11/24/202121.2921.8220.8521.51
11/25/202121.6522.0221.3321.47
11/26/202120.921.0820.2420.46
11/29/202120.7820.7820.1420.32
11/30/202120.1420.219.0819.66
12/01/202119.8919.8918.8319.16
12/02/202119.3819.8619.1819.68
12/03/202119.6119.9819.2919.54
12/06/202119.7521.1419.620.51
12/07/202120.8220.920.3620.36
12/08/202120.5720.6119.8820.11
12/09/202119.6120.1719.3519.61
12/10/202119.820.2919.6820.03
12/13/202120.0720.1519.4819.48
12/14/202119.7720.3219.6820.17
12/15/202120.521.1520.2120.4
12/16/202120.6220.6719.9620.32
12/17/202120.5222.5820.5221.41
12/20/202120.9121.8720.8221.18
12/21/202121.1822.3220.9321.98
12/22/202122.1222.8421.8122.09
12/23/202122.1223.0722.0622.53
12/27/202122.6323.0622.0322.14
12/28/202122.1422.7421.9722.5
12/29/202122.5722.6522.1322.26
12/30/202122.5322.6922.1322.42