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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.3205
CLOSE 20.3463

Low

LOW 12.15

High

HIGH 28.87
DATEOPENHIGHLOWCLOSE
01/02/202413.7613.7913.113.19
01/03/202413.1513.1612.4912.55
01/04/202412.4812.6212.1512.52
01/05/202412.4812.9712.3312.7
01/08/202412.6312.7412.5312.65
01/09/202412.5612.812.3912.67
01/10/202412.6812.9512.412.63
01/11/202412.5512.5812.2412.45
01/12/202412.412.9712.3612.81
01/15/202412.7913.1712.6613.07
01/16/202413.113.3512.8112.98
01/17/202412.9512.9612.5112.52
01/18/202412.612.6812.1512.35
01/19/202412.4413.1612.3812.95
01/22/202413.0913.9113.0313.58
01/23/202413.6514.5413.514.54
01/24/202414.5814.7814.0214.09
01/25/202414.1114.561414.41
01/26/202414.414.8714.414.54
01/29/202414.5414.5514.0514.2
01/30/202414.1414.1813.5713.69
01/31/202413.7414.2813.713.89
02/01/202413.9114.3713.4814.27
02/02/202414.3114.3613.8714.27
02/05/202414.2314.5914.0814.43
02/06/202414.4114.9214.3214.79
02/07/202414.7614.9214.5614.75
02/08/202414.7414.7514.114.48
02/09/202414.4814.5314.1714.42
02/14/202414.1414.4313.9614.12
02/15/202414.2614.7414.1414.27
02/16/202414.414.4413.9314.23
02/19/202414.1214.2413.9514.09
02/20/202414.0314.113.7913.85
02/21/202413.8814.0413.5413.87
02/22/202413.8714.0413.7813.8
02/23/202413.8413.9313.3613.44
02/26/202413.4514.2113.4413.95
02/27/202414.5215.4314.2815.09
02/28/202415.2315.781515.15
02/29/202415.1515.3314.7615.04
03/01/202415.0515.0914.5314.81
03/04/202414.8515.3214.7715.24
03/05/202415.2516.1215.2515.87
03/06/202415.9316.1815.8216.07
03/07/202416.0716.3815.7616.31
03/08/202416.1616.6316.1116.63
03/11/202416.6216.816.3716.54
03/12/202416.5817.0716.2116.95
03/13/202416.8817.1616.8416.92
03/14/202416.9317.2216.8517.2
03/15/202417.1517.2216.3916.39
03/18/202416.516.5716.1416.27
03/19/202416.3916.9116.1916.69
03/20/202416.8217.0216.5716.74
03/21/202416.817.0216.5316.6
03/22/202416.5516.6916.0616.23
03/25/202416.2416.6216.1716.21
03/26/202416.1516.2515.815.91
03/27/202415.8315.9415.6315.71
03/28/202415.7616.4615.6816.25
04/01/202416.316.415.9215.94
04/02/202415.9416.0715.6815.91
04/03/202415.8716.0315.4615.96
04/04/202415.9816.2615.8315.91
04/05/202415.9116.3115.816.1
04/08/202416.116.8616.0816.72
04/09/202416.8717.4416.817.18
04/10/202417.0317.1216.6316.81
04/11/202416.8116.916.1816.83
04/12/202416.9116.9315.9316.18
04/15/202416.8218.0216.8117.83
04/16/202417.5417.9217.3917.71
04/17/202417.7217.8416.8617
04/18/202416.9817.0616.4816.98
04/19/202416.9817.2716.7216.98
04/22/202416.9917.1616.5617.09
04/23/202416.9817.6116.7617.3
04/24/202417.3817.6217.0817.11
04/25/202417.1617.3916.917.19
04/26/202417.3217.7117.2817.38
04/29/202417.3817.5217.0617.16
04/30/202417.1317.2216.7616.81
05/02/202416.9817.1616.6416.64
05/03/202416.8617.0916.516.65
05/06/202416.6316.6315.7416.11
05/07/202416.0816.9516.0816.58
05/08/202417.9419.1117.8418.43
05/09/202418.2518.9218.1618.83
05/10/202418.7618.9818.0318.24
05/13/202417.8518.2317.5918.05
05/14/202417.9818.5617.9218.21
05/15/202418.1418.6118.1418.46
05/16/202418.6619.0918.6219.07
05/17/202418.9919.4918.9219.28
05/20/202419.3719.7419.3219.57
05/21/202419.6219.7119.1819.53
05/22/202419.519.7118.9219.13
05/23/202419.0819.2318.8719.15
05/24/202419.1319.361919
05/27/202418.9719.3618.9419.25
05/28/202419.5119.6119.0519.06
05/29/202418.9319.2718.7618.96
05/31/202418.9219.1818.518.5
06/03/202418.4918.7518.3718.63
06/04/202418.6618.6717.917.97
06/05/202418.0118.2617.9418.24
06/06/202418.218.3917.9918.36
06/07/202418.1118.6218.0218.25
06/10/202418.3218.4918.0118.31
06/11/202418.3118.9718.2418.92
06/12/202419.0719.1118.4718.7
06/13/202418.618.718.2918.53
06/14/202418.3818.6718.3518.56
06/17/202418.4118.5418.0518.12
06/18/202418.0519.1218.0519.11
06/19/202419.1320.0519.1219.94
06/20/202420.0520.3819.9520.22
06/21/202420.2820.6220.120.46
06/24/202420.5220.9520.4320.64
06/25/202420.7720.9320.5720.72
06/26/202420.5221.1120.5221.01
06/27/202421.0621.9721.0321.95
06/28/202421.8222.721.7722.58
07/01/202422.622.9922.2522.93
07/02/202422.9523.5822.9223.51
07/03/202423.6523.7822.5622.65
07/04/202422.5522.9422.3722.8
07/05/202422.8523.1922.722.73
07/08/202422.5822.8322.2422.68
07/09/202422.5722.7222.0422.06
07/10/202422.0922.221.721.84
07/11/202421.921.9721.5521.87
07/12/202421.922.5421.8522.36
07/15/202422.5122.722.3622.4
07/16/202422.422.5322.2422.42
07/17/202422.4622.7422.2822.5
07/18/202421.7621.7920.6520.73
07/19/202420.8621.1420.2820.9
07/22/202421.0421.5220.9421.01
07/23/202421.0221.1920.7620.85
07/24/202420.7320.8720.5820.72
07/25/202420.6120.9620.3420.96
07/26/202421.1821.7621.0621.5
07/29/202421.4821.921.2321.23
07/30/202421.2121.6321.121.23
07/31/202421.2921.7120.9320.97
08/01/202421.1821.4620.8421.28
08/02/202421.2721.4920.8220.86
08/05/202420.4120.7320.1620.59
08/06/202420.6720.8820.5220.71
08/07/202420.862120.5820.81
08/08/202420.921.6120.7421.45
08/09/202421.4521.9921.4521.84
08/12/202422.1122.3121.7321.76
08/13/202422.0822.6221.9122.35
08/14/202423.4323.622.6523.41
08/15/202423.5524.622.423.81
08/16/202423.8624.3723.8624.2
08/19/202424.3725.2524.3125.15
08/20/202425.2425.7325.0425.29
08/21/202425.3426.0225.2325.91
08/22/202426.0126.2225.4125.6
08/23/202425.8825.8824.4625.09
08/26/202424.9825.2824.725.19
08/27/202425.2325.9725.1125.8
08/28/202425.8126.0325.2825.91
08/29/202425.926.1225.3725.69
08/30/202425.4126.1225.0326.12
09/02/202426.0926.0924.524.54
09/03/202424.6424.8624.1524.37
09/04/202424.4925.3924.4125.39
09/05/202425.5525.6624.9925.3
09/06/202425.3825.4724.9925.11
09/09/202425.1325.3524.224.41
09/10/202424.224.7123.9724.52
09/11/202424.4424.523.8723.87
09/12/202423.8824.3923.6324.24
09/13/202424.2424.8624.2424.56
09/16/202424.6625.4324.6424.89
09/17/20242525.1224.7724.9
09/18/202424.7724.8523.9423.94
09/19/202424.1324.9824.0924.94
09/20/202425.2425.6924.9925.01
09/23/202424.9724.9724.5324.73
09/24/202424.924.9924.224.57
09/25/202424.8825.1724.525.17
09/26/202425.2925.3324.4424.53
09/27/202424.524.5824.0824.15
09/30/202424.2124.4623.3223.55
10/01/202423.7424.4623.4724.17
10/02/202424.4124.6523.6823.76
10/03/202423.5523.8223.2423.64
10/04/202423.4423.5823.123.25
10/07/202423.5423.5422.6322.78
10/08/202422.6423.2722.623.09
10/09/202422.9222.9522.3322.53
10/10/202422.642322.322.98
10/11/2024232322.4122.67
10/14/202422.5823.0822.4722.86
10/15/202422.9523.4222.9323.2
10/16/202423.223.5122.9423.17
10/17/202422.9223.9822.8123.79
10/18/202423.924.4523.824.25
10/21/202424.324.3124.0424.22
10/22/202424.124.1923.724.15
10/23/202424.1924.3223.7824.25
10/24/202424.324.4224.0724.33
10/25/202424.3924.5524.0224.31
10/28/202424.4925.5324.4425.45
10/29/202425.5925.7125.0825.41
10/30/202425.5525.9325.2325.39
10/31/202425.7626.6525.7426.12
11/01/202426.1526.2725.4825.71
11/04/202425.926.0425.6925.9
11/05/202425.8525.9625.4625.69
11/06/202425.4826.0425.0325.87
11/07/202425.8925.9124.0924.53
11/08/202423.9124.123.5824
11/11/202423.9724.2423.8424.1
11/12/202424.1224.9223.9824.86
11/13/202424.825.1624.4324.83
11/14/202425.1225.3423.7224.84
11/18/202424.6124.8723.2923.43
11/19/202423.4524.7923.4524.31
11/21/202424.0725.2823.8325.11
11/22/202425.3925.5524.8925.11
11/25/202425.1425.3424.8725.34
11/26/202424.8424.8424.1724.27
11/27/202424.524.6424.1924.48
11/28/202424.4225.1124.2624.3
11/29/202424.3924.9924.324.7
12/02/202424.5725.0924.3525.09
12/03/202425.1426.3125.1426.22
12/04/202426.3127.6826.2427.68
12/05/202427.7328.1727.1828.17
12/06/202428.2328.3727.9428.2
12/09/202428.1828.5727.8428.57
12/10/202428.5728.8227.4327.63
12/11/202427.6928.8727.6928.26
12/12/202428.1728.5227.5927.7
12/13/202427.628.0827.4827.67
12/16/202427.6728.4527.5828.23
12/17/202428.3528.5727.8728.33
12/18/202428.2528.7326.4626.54
12/19/202426.826.825.9326.27
12/20/202426.126.4725.3626.35
12/23/202426.2426.3225.8126.03
12/26/202425.926.0925.2125.47
12/27/202425.3625.4224.4124.8
12/30/202424.725.7924.625.36