BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	11.50	11.52	11.44	11.52	11.52	0.75%	5,291
Jan 17, 2025	11.42	11.50	11.41	11.43	11.43	0.54%	1,929
Jan 16, 2025	11.45	11.45	11.34	11.37	11.37	-2.34%	4,304
Jan 15, 2025	11.41	11.64	11.41	11.64	11.64	3.93%	10,921
Jan 14, 2025	11.19	11.22	11.18	11.20	11.20	0.83%	2,914
Jan 13, 2025	11.12	11.18	11.08	11.11	11.11	0.35%	7,309
Jan 10, 2025	11.13	11.13	11.07	11.07	11.07	-0.29%	6,465
Jan 8, 2025	11.14	11.14	11.05	11.10	11.10	-1.40%	6,595
Jan 7, 2025	11.30	11.37	11.21	11.26	11.26	1.53%	6,325
Jan 6, 2025	11.03	11.14	11.03	11.09	11.09	2.50%	7,975
Jan 3, 2025	11.01	11.01	10.82	10.82	10.82	-1.49%	9,425
Jan 2, 2025	10.85	11.00	10.82	10.98	10.98	-0.11%	2,688
Dec 31, 2024	11.00	11.00	10.88	11.00	11.00	0.24%	20,235
Dec 30, 2024	11.06	11.06	10.83	10.97	10.97	0.37%	14,323
Dec 27, 2024	10.96	11.06	10.87	10.93	10.93	-0.73%	32,294
Dec 26, 2024	11.02	11.03	10.97	11.01	11.01	0.73%	2,737
Dec 24, 2024	10.93	11.10	10.93	10.93	10.93	0.15%	19,170
Dec 23, 2024	11.11	11.11	10.90	10.91	10.91	-7.77%	23,260
Dec 20, 2024	11.72	11.90	11.69	11.83	11.37	1.66%	6,443
Dec 19, 2024	11.57	11.67	11.57	11.64	11.18	2.92%	10,887
Dec 18, 2024	12.00	12.11	11.28	11.31	10.86	-8.57%	46,933
Dec 17, 2024	12.28	12.42	12.15	12.37	11.88	0.26%	8,573
Dec 16, 2024	12.56	12.61	12.34	12.34	11.85	-1.90%	2,745
Dec 13, 2024	12.61	12.66	12.53	12.58	12.08	-0.73%	8,930
Dec 12, 2024	12.99	12.99	12.55	12.67	12.17	-2.91%	4,807
Dec 11, 2024	12.63	13.16	12.63	13.05	12.54	4.15%	4,321
Dec 10, 2024	12.54	12.55	12.43	12.53	12.04	1.95%	2,580
Dec 9, 2024	12.54	12.55	12.29	12.29	11.81	-0.57%	5,646
Dec 6, 2024	12.63	12.63	12.33	12.36	11.87	-3.09%	4,225
Dec 5, 2024	12.81	12.85	12.76	12.76	12.25	1.80%	3,551
Dec 4, 2024	12.60	12.71	12.53	12.53	12.04	0.16%	9,478
Dec 3, 2024	12.50	12.54	12.48	12.51	12.02	-0.16%	7,051
Dec 2, 2024	12.55	12.64	12.46	12.53	12.04	-0.16%	8,150
Nov 29, 2024	12.33	12.64	12.33	12.55	12.06	-5.32%	8,600
Nov 27, 2024	13.70	13.70	13.26	13.26	12.73	-4.09%	1,826
Nov 26, 2024	13.73	13.82	13.73	13.82	13.28	0.73%	3,956
Nov 25, 2024	13.69	13.72	13.63	13.72	13.18	0.66%	2,702
Nov 22, 2024	13.48	13.63	13.48	13.63	13.09	1.19%	2,620
Nov 21, 2024	13.46	13.49	13.43	13.47	12.94	-0.99%	1,710
Nov 20, 2024	13.60	13.61	13.56	13.61	13.07	-0.55%	5,945
Nov 19, 2024	13.55	13.75	13.55	13.68	13.14	0.51%	22,251
Nov 18, 2024	13.58	13.61	13.58	13.61	13.07	0.59%	794
Nov 15, 2024	13.49	13.58	13.46	13.53	13.00	0.33%	3,605
Nov 14, 2024	13.49	13.55	13.47	13.49	12.95	-0.21%	1,448
Nov 13, 2024	13.59	13.59	13.43	13.51	12.98	-0.82%	1,784
Nov 12, 2024	13.62	13.64	13.52	13.63	13.09	-0.86%	2,138
Nov 11, 2024	13.60	13.78	13.59	13.74	13.20	0.44%	3,883
Nov 8, 2024	13.68	13.68	13.68	13.68	13.14	-2.26%	245
Nov 7, 2024	14.33	14.38	13.95	14.00	13.45	-1.23%	5,711
Nov 6, 2024	13.80	14.21	13.80	14.18	13.62	1.28%	1,668
Nov 5, 2024	13.74	14.05	13.74	14.00	13.44	1.27%	3,663
Nov 4, 2024	13.74	13.85	13.74	13.82	13.28	3.21%	1,694
Nov 1, 2024	13.77	13.77	13.37	13.39	12.86	-2.87%	16,304
Oct 31, 2024	13.84	13.88	13.79	13.79	13.24	-1.00%	5,797
Oct 30, 2024	13.84	13.93	13.84	13.93	13.38	0.65%	211
Oct 29, 2024	14.08	14.08	13.84	13.84	13.29	-1.44%	475
Oct 28, 2024	14.00	14.04	14.00	14.04	13.48	0.26%	432
Oct 25, 2024	14.08	14.15	14.00	14.00	13.45	-0.85%	3,375
Oct 24, 2024	13.87	14.12	13.87	14.12	13.56	1.07%	1,637
Oct 23, 2024	13.93	13.97	13.81	13.97	13.42	0.07%	3,150
Oct 22, 2024	14.03	14.03	13.91	13.96	13.41	-0.82%	2,218
Oct 21, 2024	14.00	14.08	14.00	14.08	13.52	0.05%	602
Oct 18, 2024	14.14	14.14	14.07	14.07	13.51	-0.93%	915
Oct 17, 2024	14.20	14.20	14.20	14.20	13.64	-0.56%	415
Oct 16, 2024	14.21	14.36	14.21	14.28	13.72	0.74%	3,212
Oct 15, 2024	14.21	14.25	14.16	14.18	13.62	-1.43%	926
Oct 14, 2024	14.20	14.38	14.20	14.38	13.81	1.16%	373
Oct 11, 2024	14.15	14.24	14.06	14.22	13.65	-0.32%	2,114
Oct 10, 2024	14.20	14.29	14.20	14.26	13.70	0.14%	2,459
Oct 9, 2024	14.31	14.31	14.22	14.24	13.68	-2.40%	1,402
Oct 8, 2024	14.56	14.59	14.52	14.59	14.01	-0.27%	3,109
Oct 7, 2024	14.74	14.91	14.59	14.63	14.05	-1.68%	11,005
Oct 4, 2024	14.85	14.88	14.77	14.88	14.29	0.98%	3,405
Oct 3, 2024	14.77	14.79	14.59	14.74	14.16	-1.96%	5,201
Oct 2, 2024	15.09	15.30	15.03	15.03	14.44	1.49%	43,853
Oct 1, 2024	14.98	14.98	14.72	14.81	14.23	-0.67%	2,381
Sep 30, 2024	14.91	14.91	14.91	14.91	14.32	-0.07%	121
Sep 27, 2024	14.92	14.92	14.92	14.92	14.33	0.82%	205
Sep 26, 2024	14.85	14.87	14.80	14.80	14.22	1.44%	2,732
Sep 25, 2024	14.72	14.72	14.54	14.59	14.01	-1.29%	3,774
Sep 24, 2024	14.76	14.78	14.76	14.78	14.20	1.79%	1,191
Sep 23, 2024	14.49	14.52	14.49	14.52	13.95	0.55%	1,944
Sep 20, 2024	14.50	14.50	14.44	14.44	13.87	-4.28%	2,992
Sep 19, 2024	15.15	15.22	15.09	15.09	14.49	-0.19%	289
Sep 18, 2024	15.10	15.40	15.10	15.11	14.52	0.09%	1,990
Sep 17, 2024	15.07	15.10	15.07	15.10	14.50	0.37%	282
Sep 16, 2024	14.98	15.04	14.98	15.04	14.45	1.14%	1,885
Sep 13, 2024	14.67	14.92	14.67	14.88	14.29	2.81%	1,716
Sep 12, 2024	14.39	14.49	14.32	14.47	13.90	0.20%	1,756
Sep 11, 2024	14.38	14.44	14.25	14.44	13.87	0.63%	612
Sep 10, 2024	14.46	14.46	14.20	14.35	13.78	-0.66%	4,030
Sep 9, 2024	14.43	14.48	14.42	14.45	13.88	-0.34%	1,122
Sep 6, 2024	14.83	14.83	14.50	14.50	13.92	-1.83%	1,877
Sep 5, 2024	14.71	14.77	14.64	14.77	14.18	0.51%	964
Sep 4, 2024	14.62	14.76	14.62	14.69	14.11	1.24%	7,560
Sep 3, 2024	14.74	14.74	14.42	14.51	13.94	-1.14%	7,487
Aug 30, 2024	14.52	14.68	14.52	14.68	14.10	-0.16%	1,899
Aug 29, 2024	14.79	14.79	14.57	14.70	14.12	-2.55%	6,026
Aug 28, 2024	15.13	15.13	15.09	15.09	14.49	-1.89%	304
Aug 27, 2024	15.41	15.44	15.38	15.38	14.77	-0.55%	557