BRFS3

BRF S/A ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
BRF Sa BRFS3 Bovespa Common Stock BRBRFSACNOR8 BRF Sa ON
  Price Change Change Percent Stock Price Last Traded
0.42 1.99% 21.53 18:45:00
Open Price Low Price High Price Close Price Prev Close
21.11 20.81 21.55 21.46 21.11
more quote information »

BRFS3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8021.5520.2620.818,712,9800.733.51%
1 Month24.2324.8520.2622.387,906,958-2.70-11.14%
3 Months23.2425.8020.2623.218,261,861-1.71-7.36%
6 Months19.0825.8018.8622.309,045,6032.4512.84%
1 Year19.7525.8016.4421.319,939,1621.789.01%
3 Years24.6941.0611.5223.997,948,302-3.16-12.8%
5 Years48.5158.2711.5227.286,169,712-26.98-55.62%

BRFS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 21.51 0.40 1.89% 21.11 21.55 20.81 6,931,300
May 07 2021 21.11 0.09 0.43% 20.85 21.11 20.55 6,408,700
May 06 2021 21.02 0.17 0.82% 21.09 21.50 20.86 11,155,800
May 05 2021 20.85 0.35 1.71% 20.63 21.02 20.44 7,690,800
May 04 2021 20.50 -0.10 -0.49% 20.69 21.05 20.34 7,642,200
May 03 2021 20.60 -0.19 -0.91% 20.80 20.88 20.26 10,667,400
Apr 30 2021 20.79 -0.45 -2.12% 21.28 21.28 20.77 8,160,000
Apr 29 2021 21.24 -0.22 -1.03% 21.70 21.72 21.23 5,722,800
Apr 28 2021 21.46 -0.57 -2.59% 22.25 22.27 21.44 8,743,400
Apr 27 2021 22.03 -1.33 -5.69% 23.41 23.47 21.93 15,365,700
Apr 26 2021 23.36 -0.33 -1.39% 23.76 23.80 23.25 7,135,000
Apr 23 2021 23.69 0.41 1.76% 23.64 24.10 23.49 7,101,500
Apr 22 2021 23.28 -0.52 -2.18% 24.12 24.12 23.18 7,845,400
Apr 20 2021 23.80 -0.05 -0.21% 23.75 24.28 23.67 5,766,300
Apr 19 2021 23.85 0.25 1.06% 23.58 24.54 23.30 8,829,600
Apr 16 2021 23.60 -0.70 -2.88% 24.20 24.29 23.48 8,129,700
Apr 15 2021 24.30 0.02 0.08% 24.30 24.53 23.91 6,755,700
Apr 14 2021 24.28 -0.21 -0.86% 24.60 24.85 24.16 8,162,500
Apr 13 2021 24.49 -0.01 -0.04% 24.50 24.64 24.15 4,945,300
Apr 12 2021 24.50 0.50 2.08% 24.23 24.54 24.05 4,004,400
See More Historical Prices »
Your Recent History
BOV
BRFS3
BRF S/A ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210511 00:42:51