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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.6301
CLOSE 20.6091

Low

LOW 17.31

High

HIGH 25.22
DATEOPENHIGHLOWCLOSE
01/02/202525.1625.2224.5224.8
01/03/202524.7624.7823.9624.01
01/06/202524.1524.3323.6123.81
01/07/202523.8624.1223.4923.72
01/08/202523.6523.723.1423.25
01/09/202523.1523.5622.5523.48
01/10/202523.4823.722.9523.52
01/13/202523.5523.6523.1923.55
01/14/202523.5823.8823.423.77
01/15/20252424.3223.6824.15
01/16/202524.1624.2222.4722.47
01/17/202522.5323.2422.3222.78
01/20/202522.823.522.7223.29
01/21/202523.2923.3721.2121.75
01/22/202522.2722.6521.6222.04
01/23/20252222.3721.421.75
01/24/202521.7222.0321.621.88
01/27/202521.8222.4221.7822.33
01/28/202522.3722.4321.922
01/29/202522.222.221.7722.03
01/30/202521.9822.4221.7122
01/31/202521.9822.3921.8921.89
02/03/202521.922.3721.3121.55
02/04/202521.5421.620.5220.79
02/05/202520.821.0320.4821.03
02/06/202520.9521.2920.9421.17
02/07/202521.1221.2620.5320.64
02/10/202520.921.5520.7221.35
02/11/202521.3921.4620.821.06
02/12/202520.7420.8120.120.23
02/13/202520.2420.3319.3619.47
02/14/202519.6520.0518.9420.02
02/17/202520.0820.119.5219.52
02/18/202519.6219.6219.0219.19
02/19/202519.0519.2518.8419.03
02/20/202519.0319.1518.6818.73
02/21/202518.7319.0418.6419
02/24/202519.0619.318.5818.7
02/25/202518.719.2218.6118.86
02/26/202519.0419.3218.5819.01
02/27/202518.218.717.3318.4
02/28/202518.318.5817.8317.93
03/05/202518.2419.0917.9618.65
03/06/202518.7619.618.518.5
03/07/202518.3719.3418.3719.18
03/10/202519.0119.318.818.88
03/11/202518.8619.1518.3918.49
03/12/202518.5119.0918.5119.09
03/13/202519.1119.1718.4718.55
03/14/202518.7418.7518.1118.11
03/17/202518.1918.3417.3118.33
03/18/202518.4619.6918.4319.64
03/19/202519.622019.4619.56
03/20/202519.4420.2919.3519.82
03/21/202519.8719.9919.5319.83
03/24/202520.0420.0419.1719.42
03/25/202519.6720.219.4519.81
03/26/202519.9420.119.4719.72
03/27/202519.7720.8819.7720.24
03/28/202520.1720.3619.6519.71
03/31/202519.620.0719.4819.68
04/01/202519.5120.3219.4520.14
04/02/202520.0720.0719.5819.8
04/03/202519.7719.9719.419.64
04/04/202519.3320.1419.2519.25
04/07/202518.9519.618.8719.2
04/08/202519.219.4118.7819.06
04/09/202518.9320.9918.8520.56
04/10/202520.3121.1220.0720.35
04/11/202520.482120.2620.54
04/14/202520.8620.9820.3220.41
04/15/202520.420.7820.3320.67
04/16/202520.4821.2520.4520.68
04/17/202520.7321.5820.5821.15
04/22/202521.3821.9721.1421.78
04/23/20252222.221.4921.49
04/24/202521.7822.2821.5622.01
04/25/202522.1423.0722.0722.9
04/28/202523.0523.3122.6222.7
04/29/202522.7723.0422.722.75
04/30/202522.7322.8822.4922.7
05/02/202522.5522.722.1122.46
05/05/202522.5922.5921.1421.44
05/06/202521.521.6320.1720.35
05/07/202520.4720.4919.9320.26
05/08/202520.6120.9520.220.39
05/09/202520.3120.5719.219.2
05/12/202519.3719.7718.9919.71
05/13/202519.920.4219.6220.2
05/14/202520.3521.0619.5419.68
05/15/202519.8621.1319.820.62
05/16/202519.520.9119.2420.78
05/19/202520.0520.8120.0420.5
05/20/202520.6721.5420.6621
05/21/202521.121.720.9521.04
05/22/202521.1421.6821.0521.42
05/23/202521.4321.6320.7821.42
05/26/202521.4421.5320.9721.31
05/27/202521.721.720.520.56
05/28/202520.6420.8820.1520.39
05/29/202520.2720.7420.0920.56
05/30/202520.5820.720.2420.3
06/02/202520.3520.6620.0920.5
06/03/202520.4520.8620.4520.5
06/04/202520.6520.7720.3320.5
06/05/202520.4520.6520.2720.5
06/06/202520.5220.8420.3820.52
06/09/202520.4721.0720.3421
06/10/202521.1521.6321.0921.51
06/11/202521.5121.6221.2221.36
06/12/202521.2221.320.3220.69
06/13/202520.5521.0220.0921
06/16/202521.1721.520.1920.5
06/17/202520.5520.6519.6220.49
06/18/202520.4221.5520.0520.92
06/20/202520.6520.7919.8320.79
06/23/202520.5421.9220.2521.76
06/24/202521.7921.7920.7520.75
06/25/202520.7520.7919.9720.01
06/26/20252020.1919.8120.1
06/27/202519.9119.9219.4819.9
06/30/202519.8720.3419.6220.14
07/01/202520.2120.2119.6320
07/02/20252020.0119.6219.62
07/03/202519.6719.7419.1919.19
07/04/202519.1519.8518.8619.85
07/07/202519.7521.7119.6221.71
07/08/202521.522.1921.3322.13
07/09/202522.0723.1721.4822.5
07/10/202521.923.1521.6123
07/11/202522.7422.8321.8622
07/14/202521.9221.9320.5621
07/15/202520.921.2120.6921
07/16/202521.0121.120.4820.79
07/17/202520.7620.8420.5120.59
07/18/202520.4120.5720.120.4
07/21/202520.421.6220.2821.4
07/22/202521.3522.1621.222.16
07/23/202521.852221.4821.75
07/24/202521.621.6220.9921.09
07/25/202521.1821.2120.8820.89
07/28/202520.9921.0820.7420.77
07/29/2025212120.6720.74
07/30/202520.6521.5520.5921.25
07/31/202521.0921.0920.0520.05
08/01/202520.321.5519.7420.32
08/04/202520.520.9119.519.63
08/05/202519.662019.0419.35
08/06/202519.519.6519.2119.57
08/07/202519.5719.7719.4119.59
08/08/202519.5920.1519.3319.45
08/11/202519.4219.571919.2
08/12/202519.3119.619.0819.23
08/13/202519.1319.2118.5918.87
08/14/202518.618.8718.3218.87
08/15/202519.0220.1918.6819.93
08/18/202519.9320.0919.6919.9
08/19/202519.6419.9519.3219.9
08/20/202519.9319.9319.219.83
08/21/202519.6219.919.2219.87
08/22/202519.6819.9719.6119.89
08/25/202519.919.9419.6719.88
08/26/202519.7919.9419.4919.83
08/27/202519.7519.9219.6419.92
08/28/202519.920.2719.7819.91
08/29/202519.8720.7819.7920.63
09/01/202520.4921.1420.1320.13
09/02/202520.0520.1119.719.73
09/03/202519.7420.119.3419.9
09/04/202519.8820.0919.7519.9
09/05/202519.9920.0819.4419.77
09/08/202519.8619.918.9118.91
09/09/202519.119.8518.9119.69
09/10/202519.8320.3719.5320.24
09/11/202520.4521.0820.4220.66
09/12/202520.6121.1820.6120.93
09/15/202521.1721.420.9721.04
09/16/202521.2322.1521.2122.15
09/17/202522.1522.5321.8122.03
09/18/202522.2122.4921.4121.44
09/19/202519.5119.5418.4118.97
09/22/202517.9517.9517.9517.95