BRFS3

BRF S/A ON Historical Data - BRFS3

Buy
Sell
Stock Name Stock Symbol Market Stock Type
BRF Sa BRFS3 Bovespa Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.49 -5.9% 7.81 09:45:00
Open Price Low Price High Price Close Price Previous Close
8.30 7.78 8.31 7.84 8.30
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.419.417.788.3821,689,620-1.60-17.0%
1 Month11.8111.877.789.6615,329,367-4.00-33.87%
3 Months15.5115.667.7811.9812,678,866-7.70-49.65%
6 Months15.0817.857.7813.6711,254,841-7.27-48.21%
1 Year20.6625.467.7815.8011,169,165-12.85-62.2%
3 Years36.9537.347.7820.059,809,463-29.14-78.86%
5 Years36.5041.067.7822.208,510,688-28.69-78.6%

BRFS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Dec 2022 7.81 -0.49 -5.9% 8.30 8.31 7.78 14,279,300
08 Dec 2022 8.30 0.33 4.14% 7.99 8.49 7.96 16,254,000
07 Dec 2022 7.97 -0.13 -1.6% 8.19 8.40 7.81 18,527,000
06 Dec 2022 8.10 -0.53 -6.14% 8.64 8.76 8.04 14,562,800
03 Dec 2022 8.63 0.06 0.7% 8.66 9.28 8.57 22,332,200
02 Dec 2022 8.57 -0.85 -9.02% 9.41 9.41 8.56 36,772,100
01 Dec 2022 9.42 -0.59 -5.89% 10.03 10.03 9.26 25,945,200
30 Nov 2022 10.01 -0.09 -0.89% 10.15 10.22 9.92 8,904,400
29 Nov 2022 10.10 -0.09 -0.88% 10.26 10.33 9.98 6,793,800
26 Nov 2022 10.19 -0.37 -3.5% 10.54 10.66 10.16 6,300,300
25 Nov 2022 10.56 0.39 3.83% 10.26 10.70 10.22 5,326,700
24 Nov 2022 10.17 -0.39 -3.69% 10.08 10.19 9.96 8,789,300
22 Nov 2022 10.56 0.00 0.0% 10.34 10.62 10.10 7,611,100
22 Nov 2022 10.56 0.34 3.33% 10.34 10.62 10.10 7,611,100
19 Nov 2022 10.22 -0.23 -2.2% 10.58 10.96 10.21 14,513,900
18 Nov 2022 10.45 -0.73 -6.53% 10.90 11.08 10.25 20,368,700
17 Nov 2022 11.18 -0.24 -2.1% 11.75 11.87 11.13 18,328,600
15 Nov 2022 11.42 0.09 0.79% 11.49 11.63 11.12 10,125,600
12 Nov 2022 11.33 0.33 3.0% 11.00 11.49 10.82 14,833,200
11 Nov 2022 11.00 -0.98 -8.18% 11.81 11.83 10.81 19,639,700
10 Nov 2022 11.98 -0.12 -0.99% 12.09 12.49 11.98 9,020,400
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.

Log in to ADVFN
Register Now

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

P: V: D:20221209 09:37:29