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
BRF Sa BRFS3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.93 -3.93% 22.71 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.68 23.14 23.68 23.24 23.64
more quote information »

BRFS3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.8025.0023.1424.035,392,420-1.09-4.58%
1 Month23.2025.0023.0123.785,154,379-0.49-2.11%
3 Months28.9329.1922.7524.994,921,998-6.22-21.5%
6 Months24.5031.9820.2625.318,272,962-1.79-7.31%
1 Year21.0731.9816.4423.028,955,3781.647.78%
3 Years21.0041.0611.5224.478,272,0261.718.14%
5 Years53.5858.2711.5226.546,639,781-30.87-57.61%

BRFS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 23.14 -0.56 -2.36% 23.68 23.68 23.14 7,473,300
Sep 16 2021 23.70 -0.12 -0.5% 23.59 23.95 23.52 4,546,900
Sep 15 2021 23.82 -0.06 -0.25% 23.89 23.89 23.47 4,152,300
Sep 14 2021 23.88 -0.72 -2.93% 24.77 24.98 23.80 6,847,400
Sep 13 2021 24.60 0.45 1.86% 24.55 25.00 24.44 4,495,700
Sep 10 2021 24.15 0.68 2.9% 23.80 24.48 23.62 6,919,800
Sep 09 2021 23.47 0.13 0.56% 23.24 23.87 23.08 6,323,500
Sep 08 2021 23.34 -0.64 -2.67% 23.82 23.97 23.28 7,280,300
Sep 06 2021 23.98 0.30 1.27% 23.69 24.17 23.56 2,937,800
Sep 03 2021 23.68 0.02 0.08% 23.66 23.89 23.39 5,976,600
Sep 02 2021 23.66 -0.49 -2.03% 23.99 24.10 23.54 5,303,200
Sep 01 2021 24.15 0.66 2.81% 23.51 24.42 23.25 6,033,900
Aug 31 2021 23.49 -0.09 -0.38% 23.79 24.37 23.42 6,858,900
Aug 30 2021 23.58 -0.15 -0.63% 23.64 23.72 23.43 3,282,900
Aug 27 2021 23.73 0.15 0.64% 23.55 23.99 23.41 3,085,500
Aug 26 2021 23.58 -0.18 -0.76% 23.61 24.01 23.52 5,083,700
Aug 25 2021 23.76 -0.17 -0.71% 23.91 23.94 23.60 4,475,500
Aug 24 2021 23.93 0.19 0.8% 23.95 24.25 23.67 4,726,500
Aug 23 2021 23.74 -0.01 -0.04% 23.67 23.90 23.01 4,571,900
Aug 20 2021 23.75 0.15 0.64% 23.20 24.01 23.15 5,030,900
Aug 19 2021 23.60 0.71 3.1% 22.94 23.75 22.76 6,368,300
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:20210919 19:59:52