StocksBRF S.A. (BRFS)
BRFS
Close Price: 3.54
Open Price: 3.48
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 4.0 | 4.03000020980835 | 3.9200000762939453 | 3.9200000762939453 | 1352500 |
| 06 Jan 2025 | 3.950000047683716 | 3.9700000286102295 | 3.9000000953674316 | 3.9100000858306885 | 1600100 |
| 07 Jan 2025 | 3.9600000381469727 | 3.9700000286102295 | 3.890000104904175 | 3.9000000953674316 | 1406400 |
| 08 Jan 2025 | 3.869999885559082 | 3.869999885559082 | 3.809999942779541 | 3.8399999141693115 | 840300 |
| 10 Jan 2025 | 3.819999933242798 | 3.9000000953674316 | 3.7699999809265137 | 3.8499999046325684 | 2612100 |
| 13 Jan 2025 | 3.8299999237060547 | 3.880000114440918 | 3.819999933242798 | 3.8499999046325684 | 1706900 |
| 14 Jan 2025 | 3.869999885559082 | 3.9600000381469727 | 3.869999885559082 | 3.940000057220459 | 1767300 |
| 15 Jan 2025 | 4.039999961853027 | 4.050000190734863 | 3.930000066757202 | 4.010000228881836 | 1916200 |
| 16 Jan 2025 | 3.9700000286102295 | 3.9800000190734863 | 3.7200000286102295 | 3.7300000190734863 | 2307700 |
| 17 Jan 2025 | 3.7699999809265137 | 3.8499999046325684 | 3.75 | 3.75 | 3000100 |
| 21 Jan 2025 | 3.5799999237060547 | 3.6500000953674316 | 3.5399999618530273 | 3.609999895095825 | 4487300 |
| 22 Jan 2025 | 3.7100000381469727 | 3.7300000190734863 | 3.6500000953674316 | 3.7200000286102295 | 2502000 |
| 23 Jan 2025 | 3.75 | 3.7699999809265137 | 3.619999885559082 | 3.6700000762939453 | 2127600 |
| 24 Jan 2025 | 3.7100000381469727 | 3.759999990463257 | 3.680000066757202 | 3.700000047683716 | 2316900 |
| 27 Jan 2025 | 3.740000009536743 | 3.7899999618530273 | 3.7300000190734863 | 3.7899999618530273 | 1784600 |
| 28 Jan 2025 | 3.7699999809265137 | 3.799999952316284 | 3.7300000190734863 | 3.740000009536743 | 1693400 |
| 29 Jan 2025 | 3.75 | 3.7699999809265137 | 3.700000047683716 | 3.759999990463257 | 1613900 |
| 30 Jan 2025 | 3.75 | 3.7799999713897705 | 3.7100000381469727 | 3.75 | 1685100 |
| 31 Jan 2025 | 3.799999952316284 | 3.8499999046325684 | 3.75 | 3.75 | 1451400 |
| 03 Feb 2025 | 3.759999990463257 | 3.7899999618530273 | 3.680000066757202 | 3.7100000381469727 | 1590100 |
| 04 Feb 2025 | 3.619999885559082 | 3.640000104904175 | 3.559999942779541 | 3.5999999046325684 | 2703800 |
| 05 Feb 2025 | 3.549999952316284 | 3.640000104904175 | 3.5299999713897705 | 3.619999885559082 | 1507500 |
| 06 Feb 2025 | 3.680000066757202 | 3.7100000381469727 | 3.6500000953674316 | 3.700000047683716 | 1804600 |
| 07 Feb 2025 | 3.6600000858306885 | 3.690000057220459 | 3.5799999237060547 | 3.5999999046325684 | 1699600 |
| 10 Feb 2025 | 3.6700000762939453 | 3.75 | 3.6600000858306885 | 3.7200000286102295 | 1065200 |
| 11 Feb 2025 | 3.690000057220459 | 3.690000057220459 | 3.640000104904175 | 3.6600000858306885 | 1118200 |
| 12 Feb 2025 | 3.549999952316284 | 3.569999933242798 | 3.509999990463257 | 3.5299999713897705 | 2240900 |
| 13 Feb 2025 | 3.4000000953674316 | 3.4800000190734863 | 3.390000104904175 | 3.4100000858306885 | 1623100 |
| 14 Feb 2025 | 3.390000104904175 | 3.5399999618530273 | 3.380000114440918 | 3.5199999809265137 | 2635400 |
| 18 Feb 2025 | 3.440000057220459 | 3.4800000190734863 | 3.380000114440918 | 3.390000104904175 | 2802700 |
| 19 Feb 2025 | 3.380000114440918 | 3.4200000762939453 | 3.3299999237060547 | 3.369999885559082 | 1639400 |
| 20 Feb 2025 | 3.3299999237060547 | 3.369999885559082 | 3.319999933242798 | 3.3299999237060547 | 1818400 |
| 21 Feb 2025 | 3.3299999237060547 | 3.369999885559082 | 3.2899999618530273 | 3.3499999046325684 | 1100800 |
| 24 Feb 2025 | 3.3499999046325684 | 3.359999895095825 | 3.2699999809265137 | 3.2899999618530273 | 2034000 |
| 25 Feb 2025 | 3.3399999141693115 | 3.380000114440918 | 3.319999933242798 | 3.3399999141693115 | 1030300 |
| 26 Feb 2025 | 3.2300000190734863 | 3.359999895095825 | 3.2300000190734863 | 3.309999942779541 | 2559200 |
| 27 Feb 2025 | 3.0899999141693115 | 3.190000057220459 | 2.990000009536743 | 3.140000104904175 | 5178800 |
| 28 Feb 2025 | 3.140000104904175 | 3.190000057220459 | 3.0299999713897705 | 3.069999933242798 | 3348200 |
| 03 Mar 2025 | 3.0899999141693115 | 3.1700000762939453 | 3.0799999237060547 | 3.0899999141693115 | 837300 |
| 04 Mar 2025 | 3.109999895095825 | 3.299999952316284 | 3.0199999809265137 | 3.0899999141693115 | 1354600 |
| 05 Mar 2025 | 3.0999999046325684 | 3.2899999618530273 | 3.069999933242798 | 3.240000009536743 | 4410000 |
| 06 Mar 2025 | 3.309999942779541 | 3.390000104904175 | 3.200000047683716 | 3.2200000286102295 | 2867700 |
| 07 Mar 2025 | 3.240000009536743 | 3.3299999237060547 | 3.2300000190734863 | 3.319999933242798 | 1298500 |
| 10 Mar 2025 | 3.259999990463257 | 3.319999933242798 | 3.180000066757202 | 3.2200000286102295 | 1300500 |
| 11 Mar 2025 | 3.2200000286102295 | 3.2300000190734863 | 3.140000104904175 | 3.1700000762939453 | 1539000 |
| 12 Mar 2025 | 3.2200000286102295 | 3.2699999809265137 | 3.200000047683716 | 3.2699999809265137 | 1500000 |
| 13 Mar 2025 | 3.190000057220459 | 3.2300000190734863 | 3.1600000858306885 | 3.190000057220459 | 1002900 |
| 14 Mar 2025 | 3.2200000286102295 | 3.25 | 3.1500000953674316 | 3.180000066757202 | 1788400 |
| 17 Mar 2025 | 3.0999999046325684 | 3.2200000286102295 | 3.0199999809265137 | 3.190000057220459 | 2518900 |
| 18 Mar 2025 | 3.309999942779541 | 3.450000047683716 | 3.299999952316284 | 3.450000047683716 | 2371700 |
| 19 Mar 2025 | 3.450000047683716 | 3.509999990463257 | 3.4100000858306885 | 3.450000047683716 | 1757500 |
| 20 Mar 2025 | 3.4600000381469727 | 3.549999952316284 | 3.4600000381469727 | 3.4700000286102295 | 2796300 |
| 21 Mar 2025 | 3.430000066757202 | 3.4600000381469727 | 3.390000104904175 | 3.450000047683716 | 1214000 |
| 24 Mar 2025 | 3.4000000953674316 | 3.4000000953674316 | 3.309999942779541 | 3.3399999141693115 | 1229900 |
| 25 Mar 2025 | 3.4100000858306885 | 3.5299999713897705 | 3.4000000953674316 | 3.4600000381469727 | 1801200 |
| 26 Mar 2025 | 3.4200000762939453 | 3.430000066757202 | 3.369999885559082 | 3.4100000858306885 | 1012000 |
| 27 Mar 2025 | 3.490000009536743 | 3.5999999046325684 | 3.4700000286102295 | 3.5 | 2275800 |
| 28 Mar 2025 | 3.450000047683716 | 3.450000047683716 | 3.390000104904175 | 3.4100000858306885 | 1279300 |
| 31 Mar 2025 | 3.440000057220459 | 3.4700000286102295 | 3.380000114440918 | 3.440000057220459 | 1237600 |
| 01 Apr 2025 | 3.430000066757202 | 3.549999952316284 | 3.4200000762939453 | 3.5399999618530273 | 1825800 |
| 02 Apr 2025 | 3.4800000190734863 | 3.4800000190734863 | 3.4100000858306885 | 3.440000057220459 | 964000 |