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
-0.06 -0.27% 21.97 09:59:01
Open Price Low Price High Price Close Price Previous Close
22.05 21.72 22.11 22.03
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.8722.2019.8221.2710,478,6002.1010.57%
1 Month18.0022.2016.4419.1410,299,8373.9722.06%
3 Months19.8022.2016.4419.289,672,7312.1710.96%
6 Months22.2024.4116.4420.4010,383,336-0.23-1.04%
1 Year34.1037.3411.5221.829,626,172-12.13-35.57%
3 Years41.2641.4011.5224.837,556,649-19.29-46.75%
5 Years56.2760.2511.5228.985,602,319-34.30-60.96%

BRFS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 22.03 1.23 5.91% 21.00 22.20 20.88 14,703,000
Nov 20 2020 20.80 0.01 0.05% 20.75 20.98 20.56 4,458,500
Nov 19 2020 20.79 -0.53 -2.49% 21.42 21.59 20.53 9,105,700
Nov 18 2020 21.32 0.64 3.09% 20.76 21.66 20.73 14,681,200
Nov 17 2020 20.68 0.70 3.5% 19.87 20.97 19.82 9,444,600
Nov 16 2020 19.98 0.19 0.96% 19.97 20.12 19.56 10,591,500
Nov 13 2020 19.79 0.56 2.91% 19.30 19.91 19.25 7,393,500
Nov 12 2020 19.23 -0.05 -0.26% 19.28 19.90 19.12 10,025,100
Nov 11 2020 19.28 -0.32 -1.63% 19.59 19.88 19.15 9,017,600
Nov 10 2020 19.60 1.10 5.95% 19.08 19.99 18.86 26,675,500
Nov 09 2020 18.50 0.70 3.93% 18.20 18.80 18.06 12,147,800
Nov 06 2020 17.80 0.09 0.51% 17.55 17.85 17.45 5,329,300
Nov 05 2020 17.71 0.47 2.73% 17.54 17.88 17.04 7,766,800
Nov 04 2020 17.24 0.16 0.94% 17.31 17.63 17.07 4,435,500
Nov 03 2020 17.08 0.38 2.28% 17.04 17.32 16.66 9,617,000
Oct 30 2020 16.70 -0.10 -0.6% 16.84 17.40 16.61 10,578,300
Oct 29 2020 16.80 -0.20 -1.18% 16.91 17.03 16.44 9,035,400
Oct 28 2020 17.00 -0.42 -2.41% 17.18 17.32 16.76 8,960,900
Oct 27 2020 17.42 -0.53 -2.95% 18.00 18.00 17.41 11,729,700
Oct 26 2020 17.95 -0.54 -2.92% 18.42 18.51 17.81 16,891,000
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:20201124 15:14:05