Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BRFS	3.32	3.42	3.31	3.33	0.045	6,201,115	4,353	2.95	3.64
2024-05-02	Z	BRFS	3.36	3.39	3.30	3.30	-0.025	3,681,490	3,010	2.73	3.63
2024-05-01	Z	BRFS	3.30	3.395	3.245	3.33	0.0305	1,535,419	1,899	3.02	3.52
2024-04-30	Z	BRFS	3.35	3.38	3.273	3.29	-0.11	1,949,951	2,425	3.22	3.67
2024-04-29	Z	BRFS	3.45	3.46	3.38	3.40	-0.055	2,432,616	2,137	3.37	3.60
2024-04-26	Z	BRFS	3.43	3.50	3.425	3.45	0.075	2,050,772	2,176	3.42	3.47
2024-04-25	Z	BRFS	3.33	3.41	3.31	3.37	-0.03	2,340,295	2,016	3.06	3.60
2024-04-24	Z	BRFS	3.39	3.4275	3.35	3.39	-0.035	3,596,940	3,497	3.08	5.50
2024-04-23	Z	BRFS	3.28	3.47	3.275	3.43	0.08	4,323,133	3,656	3.43	3.74
2024-04-22	Z	BRFS	3.27	3.36	3.21	3.34	0.055	5,264,485	4,224	3.28	3.66
2024-04-19	Z	BRFS	3.26	3.345	3.25	3.28	0.01	2,517,524	2,290	2.98	3.60
2024-04-18	Z	BRFS	3.24	3.275	3.15	3.27	0.005	3,107,018	2,307	3.15	3.45
2024-04-17	Z	BRFS	3.41	3.41	3.242	3.26	-0.135	3,326,072	3,962	2.97	6.00
2024-04-16	Z	BRFS	3.44	3.455	3.34	3.40	-0.065	4,075,507	4,757	3.12	6.00
2024-04-15	Z	BRFS	3.335	3.52	3.31	3.475	0.285	5,646,347	4,605	3.33	3.51
2024-04-12	Z	BRFS	3.26	3.28	3.135	3.19	-0.13	3,741,707	3,335	2.84	3.21
2024-04-11	Z	BRFS	3.33	3.36	3.22	3.33	-0.01	3,139,133	2,502	2.98	4.11
2024-04-10	Z	BRFS	3.33	3.39	3.311	3.35	-0.12	3,146,633	2,284	3.05	3.46
2024-04-09	Z	BRFS	3.39	3.52	3.39	3.46	0.09	3,842,138	2,831	3.11	3.54
2024-04-08	Z	BRFS	3.25	3.38	3.245	3.36	0.135	8,150,349	4,609	3.32	3.67
2024-04-05	Z	BRFS	3.20	3.26	3.18	3.23	0.045	7,881,929	3,263	3.23	3.50
2024-04-04	Z	BRFS	3.21	3.26	3.155	3.18	-0.005	7,286,482	3,265	3.19	3.57
2024-04-03	Z	BRFS	3.12	3.2089	3.065	3.19	0.035	2,960,961	3,038	2.85	4.11
2024-04-02	Z	BRFS	3.16	3.18	3.12	3.15	-0.01	2,468,040	1,916	2.85	4.11
2024-04-01	Z	BRFS	3.25	3.25	3.145	3.15	-0.105	1,507,795	1,986	3.14	3.48
2024-03-29	Z	BRFS	3.20	3.30	3.20	3.26	0.085	0	0	2.96	3.58
2024-03-28	Z	BRFS	3.20	3.30	3.20	3.26	0.085	2,679,844	3,044	2.96	3.58
2024-03-27	Z	BRFS	3.18	3.205	3.16	3.17	-0.025	1,442,637	1,327	2.89	3.47
2024-03-26	Z	BRFS	3.26	3.26	3.19	3.20	-0.08	1,723,533	1,610	3.21	3.53
2024-03-25	Z	BRFS	3.28	3.3581	3.28	3.29	0.005	2,419,111	3,022	3.20	4.10
2024-03-22	Z	BRFS	3.26	3.29	3.23	3.28	-0.08	2,342,200	2,856	2.98	4.10
2024-03-21	Z	BRFS	3.39	3.4071	3.32	3.37	-0.015	2,168,333	1,929	3.03	3.43
2024-03-20	Z	BRFS	3.35	3.395	3.305	3.38	0.05	3,913,862	2,517	3.08	3.70
2024-03-19	Z	BRFS	3.24	3.38	3.24	3.33	0.07	3,572,553	2,653	2.98	3.66
2024-03-18	Z	BRFS	3.29	3.296	3.22	3.26	-0.055	3,065,907	2,803	3.14	3.93
2024-03-15	Z	BRFS	3.40	3.405	3.295	3.31	-0.11	4,845,345	5,475	1.80	3.60
2024-03-14	Z	BRFS	3.40	3.435	3.3701	3.42	0.015	4,062,144	4,642	3.20	3.48
2024-03-13	Z	BRFS	3.41	3.4494	3.37	3.40	-0.005	4,030,364	3,768	3.39	3.75
2024-03-12	Z	BRFS	3.31	3.43	3.255	3.40	0.055	8,856,965	6,122	3.34	3.75
2024-03-11	Z	BRFS	3.33	3.3875	3.30	3.34	0.02	2,706,018	1,946	3.19	3.64
2024-03-08	Z	BRFS	3.32	3.3508	3.272	3.32	0.005	2,730,035	1,842	2.98	3.67
2024-03-07	Z	BRFS	3.25	3.34	3.21	3.32	0.08	2,828,571	2,427	3.20	3.92
2024-03-06	Z	BRFS	3.25	3.30	3.225	3.25	0.045	2,857,408	2,691	2.96	3.36
2024-03-05	Z	BRFS	3.19	3.29	3.19	3.21	0.12	3,447,227	3,369	3.22	3.30
2024-03-04	Z	BRFS	3.05	3.135	3.02	3.10	0.095	6,235,128	5,627	2.80	3.13
2024-03-01	Z	BRFS	3.04	3.04	2.965	3.015	-0.045	3,215,771	3,441	2.75	3.11
2024-02-29	Z	BRFS	3.02	3.11	3.00	3.06	0.011	4,061,325	4,201	2.98	3.20
2024-02-28	Z	BRFS	3.16	3.195	3.05	3.05	-0.04	5,731,722	3,933	2.75	3.37
2024-02-27	Z	BRFS	2.98	3.16	2.9601	3.09	0.285	9,560,694	6,181	2.96	3.54
2024-02-26	Z	BRFS	2.80	2.845	2.78	2.80	0.115	5,629,836	3,758	2.76	3.70
2024-02-23	Z	BRFS	2.71	2.73	2.67	2.69	-0.07	2,493,036	2,655	2.44	2.98
2024-02-22	Z	BRFS	2.80	2.835	2.77	2.77	-0.035	1,530,462	1,148	2.52	2.87
2024-02-21	Z	BRFS	2.81	2.835	2.73	2.81	0.01	3,253,916	3,462	2.55	2.82
2024-02-20	Z	BRFS	2.81	2.85	2.78	2.80	-0.055	2,545,321	2,133	2.65	3.10
2024-02-19	Z	BRFS	2.85	2.89	2.80	2.86	-0.0075	0	0	2.57	3.17
2024-02-16	Z	BRFS	2.85	2.89	2.80	2.86	-0.0075	2,104,583	1,899	2.57	3.17
2024-02-15	Z	BRFS	2.88	2.9515	2.84	2.87	0.045	1,412,673	1,636	2.60	4.10
2024-02-14	Z	BRFS	2.80	2.89	2.79	2.82	0.035	1,589,797	1,962	2.57	2.89
2024-02-13	Z	BRFS	2.80	2.82	2.72	2.78	-0.045	1,069,614	1,840	2.50	3.03
2024-02-12	Z	BRFS	2.89	2.90	2.80	2.83	-0.045	2,349,975	3,510	2.57	3.15
2024-02-09	Z	BRFS	2.86	2.92	2.835	2.88	0.015	2,467,655	2,245	2.63	2.93
2024-02-08	Z	BRFS	2.89	2.90	2.81	2.87	-0.075	2,262,782	1,677	2.55	3.15
2024-02-07	Z	BRFS	2.94	3.00	2.93	2.95	-0.008	2,266,570	1,785	2.67	3.05
2024-02-06	Z	BRFS	2.96	3.01	2.93	2.96	0.065	1,993,184	1,514	2.66	3.06
2024-02-05	Z	BRFS	2.88	2.93	2.8193	2.89	0.03	1,889,823	1,882	2.61	6.00