ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

BRFS3 BRF Sa

18.09
-0.46 (-2.48%)
14 Mar 2025 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
BRF Sa BOV:BRFS3 Bovespa Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -0.46 -2.48% 18.09 18.05 18.45
High Price Low Price Open Price Shares Traded Last Trade
18.75 18.11 18.74 8,493,800 23:00:00

BRF S/A ON (BRFS3) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Mar 202518.11-0.40-2.16%18.1018.758,491,900
13 Mar 202518.51-0.54-2.83%18.4719.175,675,800
12 Mar 202519.050.613.31%18.5119.097,296,900
11 Mar 202518.44-0.41-2.18%18.3919.157,006,700
10 Mar 202518.85-0.33-1.72%18.7719.305,548,600
07 Mar 202519.180.683.68%18.3719.348,322,300
06 Mar 202518.50-0.15-0.80%18.5019.6010,560,500
05 Mar 202518.650.724.02%17.9619.0912,245,400
28 Feb 202517.93-0.47-2.55%17.8318.5814,580,500
27 Feb 202518.40-0.61-3.21%17.3318.7053,797,700
26 Feb 202519.010.150.80%18.5819.329,129,500
25 Feb 202518.860.160.86%18.6119.228,283,100
24 Feb 202518.70-0.30-1.58%18.5819.305,179,400
21 Feb 202519.000.271.44%18.6419.044,624,500
20 Feb 202518.73-0.30-1.58%18.6819.156,125,100
19 Feb 202519.03-0.16-0.83%18.8419.255,363,800
18 Feb 202519.19-0.33-1.69%19.0219.626,461,900
17 Feb 202519.52-0.50-2.50%19.5220.104,976,700
Download more BRF Sa Historical Data

BRF Sa (BRFS3) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.3719.3418.1018.836,770,060-0.28-1.52%
1 Month19.6520.1017.3318.7410,476,433-1.56-7.94%
3 Months26.1026.4717.3321.138,655,491-8.01-30.69%
6 Months24.7629.0017.3323.408,345,670-6.67-26.94%
1 Year17.0029.0015.5321.408,670,8781.096.41%
3 Years15.4829.005.4812.8013,213,4722.6116.86%
5 Years14.5031.985.4815.7611,854,7533.5924.76%