BRF S/A ON More Historical Data - BRFS3 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
BRF Sa (BRFS3)
BRF Sa (BRFS3) Historical

BRFS3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	17.03	0.07	0.41%	17.05	17.13	16.55	8,810,400
Apr 17 2024	16.96	-0.81	-4.56%	17.79	17.92	16.93	12,181,500
Apr 16 2024	17.77	-0.03	-0.17%	17.62	18.00	17.46	10,694,400
Apr 15 2024	17.80	1.60	9.88%	16.89	18.10	16.88	24,298,300
Apr 12 2024	16.20	-0.58	-3.46%	16.98	17.00	15.99	12,564,800
Apr 11 2024	16.78	-0.02	-0.12%	16.88	16.97	16.25	7,628,100
Apr 10 2024	16.80	-0.40	-2.33%	17.10	17.20	16.70	9,299,300
Apr 09 2024	17.20	0.41	2.44%	16.94	17.51	16.87	7,907,800
Apr 08 2024	16.79	0.51	3.13%	16.17	16.93	16.15	5,406,700
Apr 05 2024	16.28	0.20	1.24%	15.97	16.38	15.87	7,635,700
Apr 04 2024	16.08	0.06	0.37%	16.04	16.33	15.90	7,905,700
Apr 03 2024	16.02	0.06	0.38%	15.94	16.10	15.53	5,746,000
Apr 02 2024	15.96	-0.01	-0.06%	16.00	16.14	15.75	6,456,200
Apr 01 2024	15.97	-0.34	-2.08%	16.37	16.47	15.93	5,681,400
Mar 28 2024	16.31	0.53	3.36%	15.83	16.53	15.75	7,131,100
Mar 27 2024	15.78	-0.14	-0.88%	15.90	16.00	15.70	7,243,600
Mar 26 2024	15.92	-0.39	-2.39%	16.22	16.32	15.87	5,487,400
Mar 25 2024	16.31	0.01	0.06%	16.31	16.69	16.24	4,347,600
Mar 22 2024	16.30	-0.34	-2.04%	16.62	16.76	16.13	7,185,000
Mar 21 2024	16.64	-0.26	-1.54%	16.87	17.09	16.60	5,235,400
Mar 20 2024	16.90	0.13	0.78%	16.89	17.09	16.64	6,509,700
Mar 19 2024	16.77	0.36	2.19%	16.46	16.98	16.26	10,248,300
Mar 18 2024	16.41	-0.05	-0.30%	16.57	16.64	16.21	8,946,600
Mar 15 2024	16.46	-0.84	-4.86%	17.23	17.29	16.22	31,265,600
Mar 14 2024	17.30	0.19	1.11%	17.00	17.30	16.92	7,253,400
Mar 13 2024	17.11	0.11	0.65%	16.95	17.24	16.91	6,867,900
Mar 12 2024	17.00	0.42	2.53%	16.65	17.14	16.28	9,693,900
Mar 11 2024	16.58	-0.12	-0.72%	16.69	16.87	16.44	5,780,300
Mar 08 2024	16.70	0.32	1.95%	16.23	16.70	16.18	8,077,100
Mar 07 2024	16.38	0.24	1.49%	16.14	16.45	15.83	7,622,400
Mar 06 2024	16.14	0.20	1.25%	15.99	16.25	15.89	8,989,400
Mar 05 2024	15.94	0.64	4.18%	15.32	16.19	15.32	12,240,500
Mar 04 2024	15.30	0.43	2.89%	14.91	15.39	14.83	10,251,100
Mar 01 2024	14.87	-0.23	-1.52%	15.11	15.15	14.60	8,196,500
Feb 29 2024	15.10	-0.11	-0.72%	15.21	15.40	14.82	11,784,200
Feb 28 2024	15.21	0.06	0.40%	15.29	15.85	15.07	17,851,400
Feb 27 2024	15.15	1.14	8.14%	14.59	15.50	14.34	33,280,800
Feb 26 2024	14.01	0.51	3.78%	13.51	14.27	13.50	14,325,100
Feb 23 2024	13.50	-0.36	-2.60%	13.90	13.99	13.41	8,875,800
Feb 22 2024	13.86	-0.07	-0.50%	13.93	14.10	13.83	6,218,900
Feb 21 2024	13.93	0.02	0.14%	13.94	14.10	13.60	8,619,800
Feb 20 2024	13.91	-0.24	-1.70%	14.09	14.16	13.85	5,578,100
Feb 19 2024	14.15	-0.14	-0.98%	14.18	14.30	14.01	2,522,700
Feb 16 2024	14.29	-0.04	-0.28%	14.46	14.50	13.99	4,702,500
Feb 15 2024	14.33	0.15	1.06%	14.32	14.80	14.20	6,119,600
Feb 14 2024	14.18	-0.30	-2.07%	14.21	14.49	14.02	4,382,500
Feb 09 2024	14.48	-0.06	-0.41%	14.54	14.60	14.23	4,407,200
Feb 08 2024	14.54	-0.27	-1.82%	14.80	14.81	14.16	5,756,900
Feb 07 2024	14.81	-0.04	-0.27%	14.82	14.99	14.63	4,868,700
Feb 06 2024	14.85	0.36	2.48%	14.47	14.99	14.38	5,162,600
Feb 05 2024	14.49	0.16	1.12%	14.29	14.66	14.14	4,632,400
Feb 02 2024	14.33	0.00	0.00%	14.37	14.42	13.93	6,263,500
Feb 01 2024	14.33	0.38	2.72%	13.97	14.43	13.54	7,867,500
Jan 31 2024	13.95	0.20	1.45%	13.79	14.34	13.76	10,045,800
Jan 30 2024	13.75	-0.51	-3.58%	14.20	14.24	13.63	5,755,500
Jan 29 2024	14.26	-0.35	-2.40%	14.61	14.62	14.11	4,050,400
Jan 26 2024	14.61	0.14	0.97%	14.46	14.93	14.46	6,917,600
Jan 25 2024	14.47	0.32	2.26%	14.17	14.63	14.06	4,709,900
Jan 24 2024	14.15	-0.46	-3.15%	14.65	14.84	14.08	9,424,500
Jan 23 2024	14.61	0.97	7.11%	13.71	14.61	13.56	13,523,900
Jan 22 2024	13.64	0.64	4.92%	13.15	13.97	13.08	18,872,500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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