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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.1425
CLOSE 15.0846

Low

LOW 6.59

High

HIGH 25.35
DATEOPENHIGHLOWCLOSE
01/03/202222.4223.2222.1623.12
01/04/202223.2923.3421.8722.32
01/05/202222.6323.5322.422.6
01/06/202222.6724.2922.2624.2
01/07/202224.2425.3523.5524.49
01/10/202224.2724.6523.1523.42
01/11/202223.4223.4322.3223.12
01/12/202223.1524.0622.8123.73
01/13/202223.9325.0123.9123.91
01/14/202223.9524.4523.824.2
01/17/202224.0924.6523.1224.65
01/18/202224.424.422.9523.22
01/19/202223.4523.8523.0223.61
01/20/202223.6224.1223.0123.26
01/21/202223.223.322.5722.6
01/24/202222.5723.3621.8623.36
01/25/202223.1223.322.4923.15
01/26/202223.323.3522.7122.72
01/27/202222.9123.5522.6523
01/28/202222.8822.9822.4622.75
01/31/202222.6622.6621.5822.23
02/01/202222.122.2621.4121.53
02/02/202219.9220.0219.4319.87
02/03/202219.9320.2119.7319.76
02/04/202219.8119.8118.4718.67
02/07/202218.7518.7517.5118.29
02/08/202218.3218.4618.0518.27
02/09/202218.5318.8218.1618.82
02/10/202218.9219.318.7219.06
02/11/202219.1119.3518.4518.73
02/14/202218.7818.9418.5318.88
02/15/202219.1219.1218.7318.92
02/16/202218.9318.9318.718.92
02/17/202218.8618.9718.6718.87
02/18/202218.9119.0218.7418.74
02/21/202218.7218.7518.218.26
02/22/202218.2319.3617.9419.27
02/23/202219.419.6218.3818.38
02/24/202217.7117.7116.7217.27
02/25/202217.3117.4316.516.64
03/02/202216.0316.7115.9916.45
03/03/202216.4816.5715.8915.96
03/04/202216.0216.0915.215.36
03/07/202215.1315.2214.314.3
03/08/202214.4115.5714.215.3
03/09/202215.5216.6615.4316.47
03/10/202216.4916.4915.515.84
03/11/202216.0316.1115.1115.36
03/14/202215.4115.6615.1215.19
03/15/202215.0915.4414.9715.4
03/16/202215.5316.2515.2816.17
03/17/202216.116.6615.9916.52
03/18/202216.5117.1716.4716.72
03/21/202216.7416.8816.4116.56
03/22/202216.7117.416.617.15
03/23/202217.2817.2816.4616.5
03/24/202216.5617.0216.3816.9
03/25/202217.0117.0516.5116.93
03/28/202217.0817.5317.0417.32
03/29/202217.6818.2517.6218.1
03/30/202218.1518.1717.6218.09
03/31/202218.1918.618.0718.51
04/01/202218.6118.9918.3918.76
04/04/202218.7618.9718.1718.29
04/05/202218.2818.6417.7417.78
04/06/202217.6817.8617.4417.79
04/07/202217.8618.2717.7517.75
04/08/202217.6717.8717.2717.37
04/11/202216.9216.9315.9416.13
04/12/202216.2316.4815.6815.83
04/13/202215.8315.9515.215.71
04/14/202215.6715.7315.0115.17
04/18/202215.1215.5114.8215.19
04/19/202215.1115.641515.23
04/20/202215.2315.3914.714.7
04/22/202214.6414.8214.314.45
04/25/202214.0914.1113.6913.92
04/26/202213.8614.0213.3813.39
04/27/202213.7314.0813.5713.88
04/28/202214.0414.3813.4913.93
04/29/202214.1914.4713.5213.52
05/02/202213.5713.6412.913.22
05/03/202213.2413.4213.1213.32
05/04/202213.213.6312.9313.6
05/05/202212.3413.3111.7212.71
05/06/202212.9112.9111.9411.94
05/09/202211.7912.3411.6612.27
05/10/202212.3513.0412.3412.53
05/11/202212.5612.6812.212.33
05/12/202212.2112.5512.0312.53
05/13/202212.5614.1312.5613.82
05/16/202213.9214.313.3813.87
05/17/202214.0614.413.9814.25
05/18/202214.1714.5713.5213.52
05/19/202213.5213.6413.2513.4
05/20/202213.613.6213.0713.51
05/23/202213.6114.2213.2814.17
05/24/202213.9514.3213.7714.29
05/25/202214.2414.2813.9414.15
05/26/202214.2414.5513.9514.47
05/27/202214.5915.2614.5915.17
05/30/202215.2215.3214.9614.98
05/31/202215.1115.5914.9615.59
06/01/202215.3915.4215.0715.27
06/02/202215.3715.5715.0515.34
06/03/202215.3815.3815.0715.14
06/06/202215.2815.2815.0515.09
06/07/202214.9515.1814.7615.09
06/08/202215.0115.3714.7914.83
06/09/202214.7415.2914.6614.89
06/10/202214.8715.0714.5514.93
06/13/202214.6314.6713.7313.84
06/14/202213.8213.9313.0613.1
06/15/202213.3313.3712.7512.93
06/17/202212.6812.8712.1712.77
06/20/202212.8112.8112.3112.37
06/21/202212.4712.6712.2512.41
06/22/202212.2213.2312.1513.02
06/23/202213.0514.1512.9814.03
06/24/202214.1214.5513.6814.48
06/27/202214.5915.0814.5614.7
06/28/202214.7615.2314.3214.42
06/29/202214.4814.4813.7914.08
06/30/202213.841413.4613.53
07/01/202213.3314.2713.2114.22
07/04/202214.0815.0113.9614.67
07/05/202214.5815.8814.4215.79
07/06/202215.7616.0415.2515.6
07/07/202215.6616.1215.2315.62
07/08/202215.5715.8415.4315.62
07/11/202215.4915.8215.3515.42
07/12/202215.4315.8915.3315.74
07/13/202215.5716.515.4416.17
07/14/20221616.4315.8716.18
07/15/202216.2516.3115.4415.46
07/18/202215.4815.5514.4814.58
07/19/202214.7815.2514.6214.89
07/20/202214.9315.0614.5914.91
07/21/202214.8415.414.7615.29
07/22/202215.3816.1915.316
07/25/202216.1316.415.7616.23
07/26/202216.2216.6315.9916.22
07/27/202216.2616.4315.7916.29
07/28/202216.1316.2915.8416.28
07/29/202216.216.3815.6415.89
08/01/202215.7916.7415.7816.65
08/02/202216.6716.7316.2516.45
08/03/202216.3617.0316.1616.96
08/04/202217.1117.3616.5316.62
08/05/202216.6216.916.3916.68
08/08/202216.8517.6116.4317.15
08/09/202217.2317.3516.2716.61
08/10/202216.8317.2216.6217.09
08/11/202216.4616.5414.8814.92
08/12/202215.0515.6714.9515.53
08/15/202215.416.4715.316.47
08/16/202216.4817.7816.4817.54
08/17/202217.3917.7116.8616.89
08/18/202217.0317.116.2116.62
08/19/202216.5316.5915.9716.35
08/22/202216.2216.451616.2
08/23/202216.2916.3815.8416.29
08/24/202216.2917.0216.2916.54
08/25/202216.7216.8816.3316.4
08/26/202216.4816.5415.9116.46
08/29/202216.4116.5816.116.3
08/30/202217.2417.6916.0316.12
08/31/202216.3316.4315.715.78
09/01/202216.0216.2215.2415.79
09/02/202215.8516.1315.6815.99
09/05/202216.0516.3315.8816.23
09/06/202216.116.4816.0316.31
09/08/202216.3816.5615.9816.41
09/09/202216.5416.5815.9516
09/12/202216.1216.4516.0816.23
09/13/202216.0816.0915.1515.29
09/14/202215.2915.6214.9415.51
09/15/202215.4415.614.914.98
09/16/202214.8514.8814.5514.78
09/19/202214.7714.8914.414.77
09/20/202214.7715.114.0314.26
09/21/202214.2814.4914.0714.15
09/22/202214.3614.3613.7914.08
09/23/202213.8313.9513.3713.61
09/26/202213.5313.7813.0113.41
09/27/202213.714.0513.3613.48
09/28/202213.5513.5613.1713.35
09/29/202213.1413.2512.7513
09/30/202213.0513.0512.7112.82
10/03/202213.1413.7312.7813.61
10/04/202213.8414.213.6113.79
10/05/202213.9114.0313.3313.51
10/06/202213.6214.0113.4713.94
10/07/202213.9414.0513.5413.79
10/10/202213.8914.5313.814.49
10/11/202214.3414.7914.1714.27
10/13/202213.9914.4813.814.29
10/14/202214.3814.4413.7713.79
10/17/202213.8314.3613.714.13
10/18/202214.3414.6614.2114.65
10/19/202214.5915.1114.4815.05
10/20/202215.1915.5614.6614.82
10/21/202214.7715.0214.5614.88
10/24/202214.7814.8413.6713.74
10/25/202213.5113.5112.1912.19
10/26/202212.1112.4711.8711.9
10/27/202211.9612.4811.8912.28
10/28/202212.1512.3812.0312.3
10/31/202212.0612.5611.9412.51
11/01/202212.612.7812.312.48
11/03/202212.3212.5812.1312.54
11/04/202212.8113.1912.5912.65
11/07/202212.5812.8712.212.22
11/08/202212.2112.331212.05
11/09/202212.0412.4411.9311.93
11/10/202211.7611.7810.7710.95
11/11/202210.9511.4410.7811.28
11/14/202211.4411.5811.0711.37
11/16/202211.711.8211.0811.14
11/17/202210.8511.0310.210.41
11/18/202210.5310.9110.1610.17
11/21/202210.310.5710.0610.51
11/22/202210.610.7410.0910.11
11/23/202210.0410.149.9210.12
11/24/202210.2110.6510.1710.51
11/25/202210.4910.6110.1110.14
11/28/202210.2110.299.9410.06
11/29/202210.110.179.889.97
11/30/20229.999.999.229.38
12/01/20229.389.388.538.54
12/02/20228.639.248.548.6
12/05/20228.618.7288.07
12/06/20228.168.367.787.93
12/07/20227.958.457.928.27
12/08/20228.278.277.757.78
12/09/20227.857.97.457.49
12/12/20227.387.516.947.43
12/13/20227.487.637.127.13
12/14/20227.127.246.897.11
12/15/20227.047.356.836.88
12/16/20226.927.076.716.84
12/19/20226.926.946.596.87
12/20/20226.837.456.727.11
12/21/20227.147.236.857.16
12/22/20227.187.2677.23
12/23/20227.287.567.237.49
12/26/20227.527.547.277.41
12/27/20227.447.447.17.16
12/28/20227.177.817.177.73
12/29/20227.798.297.618.25