BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.71	16.73	16.46	16.50	16.50	-4.77%	7,749
Mar 19, 2026	16.70	17.33	16.70	17.33	17.33	0.79%	3,161
Mar 18, 2026	17.43	17.51	17.13	17.19	17.19	-1.77%	2,262
Mar 17, 2026	17.78	17.78	17.48	17.50	17.50	0.17%	4,100
Mar 16, 2026	17.20	17.62	17.20	17.47	17.47	3.37%	3,853
Mar 13, 2026	17.72	17.72	16.80	16.90	16.90	-2.77%	10,044
Mar 12, 2026	17.89	17.89	17.38	17.38	17.38	-4.82%	5,069
Mar 11, 2026	18.37	18.54	18.16	18.26	18.26	-0.15%	3,771
Mar 10, 2026	18.04	18.62	17.99	18.29	18.29	0.87%	2,098
Mar 9, 2026	17.82	18.18	17.59	18.13	18.13	1.65%	12,933
Mar 6, 2026	17.56	17.85	17.54	17.84	17.84	-0.62%	5,804
Mar 5, 2026	18.36	18.36	17.95	17.95	17.95	-3.69%	6,385
Mar 4, 2026	18.51	18.64	18.51	18.64	18.64	2.06%	1,022
Mar 3, 2026	18.16	18.33	17.67	18.26	18.26	-4.56%	24,131
Mar 2, 2026	18.88	19.13	18.81	19.13	19.13	-1.89%	8,409
Feb 27, 2026	19.46	19.63	19.44	19.50	19.50	-0.86%	5,190
Feb 26, 2026	19.61	19.72	19.42	19.67	19.67	0.33%	10,860
Feb 25, 2026	19.58	19.68	19.50	19.61	19.61	-0.12%	6,908
Feb 24, 2026	19.45	19.72	19.44	19.63	19.63	1.63%	11,120
Feb 23, 2026	19.35	19.54	19.20	19.31	19.31	-0.39%	7,869
Feb 20, 2026	19.12	19.48	18.96	19.39	19.39	1.09%	12,545
Feb 19, 2026	18.81	19.18	18.79	19.18	19.18	2.13%	12,466
Feb 18, 2026	18.75	18.99	18.60	18.78	18.78	1.32%	17,294
Feb 17, 2026	18.53	18.69	18.22	18.54	18.54	-0.82%	45,994
Feb 13, 2026	18.70	18.74	18.33	18.69	18.69	-0.53%	5,337
Feb 12, 2026	19.38	19.38	18.77	18.79	18.79	-2.60%	19,149
Feb 11, 2026	19.21	19.48	19.21	19.29	19.29	1.51%	7,593
Feb 10, 2026	18.97	19.10	18.91	19.00	19.00	-0.04%	6,820
Feb 9, 2026	18.73	19.01	18.73	19.01	19.01	1.48%	8,511
Feb 6, 2026	18.80	18.80	18.56	18.73	18.73	1.02%	6,208
Feb 5, 2026	18.81	18.85	18.55	18.55	18.55	-0.46%	4,001
Feb 4, 2026	19.06	19.16	18.50	18.63	18.63	-3.12%	6,835
Feb 3, 2026	19.18	19.45	18.97	19.23	19.23	2.44%	10,486
Feb 2, 2026	18.67	18.84	18.67	18.77	18.77	1.47%	2,944
Jan 30, 2026	19.02	19.02	18.44	18.50	18.50	-2.53%	11,383
Jan 29, 2026	19.49	19.49	18.84	18.98	18.98	-0.97%	7,815
Jan 28, 2026	19.27	19.30	18.92	19.17	19.17	0.78%	11,578
Jan 27, 2026	18.83	19.02	18.83	19.02	19.02	3.67%	19,829
Jan 26, 2026	18.20	18.40	18.20	18.34	18.34	0.80%	10,148
Jan 23, 2026	18.10	18.32	17.92	18.20	18.20	1.96%	13,723
Jan 22, 2026	17.54	18.00	17.54	17.85	17.85	2.34%	18,025
Jan 21, 2026	17.09	17.44	17.09	17.44	17.44	4.83%	2,158
Jan 20, 2026	16.54	16.73	16.54	16.64	16.64	0.34%	1,975
Jan 16, 2026	16.60	16.60	16.55	16.58	16.58	-1.75%	3,675
Jan 15, 2026	16.89	16.94	16.88	16.88	16.88	0.43%	2,820
Jan 14, 2026	16.77	16.80	16.74	16.80	16.80	0.79%	933
Jan 13, 2026	16.72	16.72	16.64	16.67	16.67	-1.96%	8,110
Jan 12, 2026	16.86	17.00	16.86	17.00	17.00	0.44%	5,631
Jan 9, 2026	17.00	17.00	16.89	16.93	16.93	1.18%	6,226
Jan 8, 2026	16.74	16.74	16.71	16.73	16.73	1.11%	760