Register to chat with like-minded investors on our interactive forums.
BRFS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.65 | 0.37 | 1.92% | 19.46 | 19.83 | 19.41 | 12,524,200 |
| May 17 2024 | 19.28 | 0.18 | 0.94% | 19.07 | 19.57 | 19.01 | 11,301,400 |
| May 16 2024 | 19.10 | 0.63 | 3.41% | 18.74 | 19.17 | 18.70 | 13,615,600 |
| May 15 2024 | 18.47 | 0.18 | 0.98% | 18.21 | 18.69 | 18.21 | 11,281,200 |
| May 14 2024 | 18.29 | 0.27 | 1.50% | 18.06 | 18.64 | 18.00 | 5,259,900 |
| May 13 2024 | 18.02 | -0.25 | -1.37% | 17.93 | 18.31 | 17.67 | 10,690,200 |
| May 10 2024 | 18.27 | -0.67 | -3.54% | 18.84 | 19.06 | 18.11 | 19,013,900 |
| May 09 2024 | 18.94 | 0.53 | 2.88% | 18.33 | 19.00 | 18.23 | 13,316,300 |
| May 08 2024 | 18.41 | 1.81 | 10.90% | 18.02 | 19.19 | 17.92 | 35,456,700 |
| May 07 2024 | 16.60 | 0.50 | 3.11% | 16.15 | 17.02 | 16.15 | 16,033,100 |
| May 06 2024 | 16.10 | -0.69 | -4.11% | 16.70 | 16.70 | 15.81 | 18,787,700 |
| May 03 2024 | 16.79 | 0.09 | 0.54% | 16.93 | 17.17 | 16.57 | 32,369,000 |
| May 02 2024 | 16.70 | -0.15 | -0.89% | 17.05 | 17.24 | 16.66 | 10,899,000 |
| Apr 30 2024 | 16.85 | -0.36 | -2.09% | 17.21 | 17.29 | 16.84 | 6,185,900 |
| Apr 29 2024 | 17.21 | -0.21 | -1.21% | 17.45 | 17.60 | 17.13 | 7,512,000 |
| Apr 26 2024 | 17.42 | 0.16 | 0.93% | 17.39 | 17.78 | 17.35 | 4,855,000 |
| Apr 25 2024 | 17.26 | -0.14 | -0.80% | 17.24 | 17.46 | 16.97 | 6,938,700 |
| Apr 24 2024 | 17.40 | -0.20 | -1.14% | 17.45 | 17.70 | 17.15 | 7,749,900 |
| Apr 23 2024 | 17.60 | 0.41 | 2.39% | 17.05 | 17.69 | 16.84 | 8,382,200 |
| Apr 22 2024 | 17.19 | 0.23 | 1.36% | 17.06 | 17.24 | 16.63 | 7,042,300 |
| Apr 19 2024 | 16.96 | -0.07 | -0.41% | 17.05 | 17.34 | 16.79 | 8,578,200 |
| 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 |
