BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	12.85	12.85	12.85	12.85	12.85	2.36%	101
Apr 16, 2025	12.56	12.56	12.50	12.55	12.55	0.95%	498
Apr 15, 2025	12.40	12.47	12.39	12.44	12.44	-0.69%	10,470
Apr 14, 2025	12.45	12.52	12.45	12.52	12.52	2.26%	1,508
Apr 11, 2025	12.25	12.25	12.25	12.25	12.25	2.08%	248
Apr 10, 2025	12.02	12.02	11.77	12.00	12.00	-2.32%	2,589
Apr 9, 2025	11.50	12.30	11.50	12.28	12.28	5.48%	2,473
Apr 8, 2025	12.23	12.23	11.64	11.64	11.64	-2.09%	4,706
Apr 7, 2025	11.76	12.15	11.66	11.89	11.89	-2.86%	13,551
Apr 4, 2025	12.43	12.43	12.20	12.24	12.24	-7.55%	9,028
Apr 3, 2025	13.23	13.27	13.12	13.24	13.24	1.96%	70,437
Apr 2, 2025	12.89	13.00	12.89	12.99	12.99	0.32%	3,156
Apr 1, 2025	12.77	12.95	12.77	12.94	12.94	1.45%	662
Mar 31, 2025	12.68	12.79	12.63	12.76	12.76	-0.20%	3,892
Mar 28, 2025	12.80	12.81	12.72	12.78	12.78	-1.25%	2,086
Mar 27, 2025	12.90	13.07	12.90	12.95	12.95	0.66%	5,866
Mar 26, 2025	12.98	13.00	12.86	12.86	12.86	-0.46%	5,764
Mar 25, 2025	12.97	12.97	12.87	12.92	12.92	0.73%	88,133
Mar 24, 2025	13.00	13.00	12.80	12.83	12.83	-0.83%	86,555
Mar 21, 2025	12.95	12.96	12.90	12.94	12.94	0.27%	3,840
Mar 20, 2025	13.01	13.01	12.90	12.90	12.90	-1.50%	3,538
Mar 19, 2025	13.00	13.14	13.00	13.10	13.10	1.95%	1,585
Mar 18, 2025	12.81	12.92	12.79	12.85	12.85	0.46%	3,870
Mar 17, 2025	12.64	12.86	12.63	12.79	12.79	1.64%	4,687
Mar 14, 2025	12.47	12.61	12.46	12.58	12.58	3.33%	4,238
Mar 13, 2025	11.96	12.18	11.96	12.18	12.18	0.89%	1,700
Mar 12, 2025	12.04	12.07	12.04	12.07	12.07	0.80%	1,938
Mar 11, 2025	11.95	11.97	11.81	11.97	11.97	-0.22%	2,939
Mar 10, 2025	12.17	12.22	11.96	12.00	12.00	-2.09%	32,483
Mar 7, 2025	12.19	12.26	12.19	12.26	12.26	2.02%	1,345
Mar 6, 2025	12.09	12.15	12.00	12.01	12.01	0.06%	4,380
Mar 5, 2025	11.80	12.02	11.72	12.01	12.01	2.88%	7,810
Mar 4, 2025	11.66	11.74	11.60	11.67	11.67	-0.80%	15,359
Mar 3, 2025	11.85	11.96	11.76	11.76	11.76	0.12%	4,081
Feb 28, 2025	11.96	11.96	11.65	11.75	11.75	-1.59%	7,657
Feb 27, 2025	12.11	12.11	11.93	11.94	11.94	-0.55%	10,370
Feb 26, 2025	12.18	12.20	12.01	12.01	12.01	-2.68%	3,775
Feb 25, 2025	12.34	12.35	12.27	12.34	12.34	0.06%	2,683
Feb 24, 2025	12.64	12.64	12.33	12.33	12.33	-2.61%	3,872
Feb 21, 2025	12.76	12.76	12.58	12.66	12.66	-0.55%	5,370
Feb 20, 2025	12.74	12.78	12.72	12.73	12.73	0.45%	6,310
Feb 19, 2025	12.88	12.88	12.67	12.67	12.67	-2.21%	7,936
Feb 18, 2025	12.92	13.08	12.92	12.96	12.96	0.31%	28,227
Feb 14, 2025	12.68	12.92	12.68	12.92	12.92	4.75%	7,746
Feb 13, 2025	12.33	12.33	12.27	12.33	12.33	0.74%	390
Feb 12, 2025	12.24	12.29	12.23	12.24	12.24	-1.37%	3,139
Feb 11, 2025	12.40	12.41	12.40	12.41	12.41	1.01%	381
Feb 10, 2025	12.26	12.29	12.25	12.29	12.29	1.56%	9,209
Feb 7, 2025	12.33	12.35	12.09	12.10	12.10	-1.92%	6,951
Feb 6, 2025	12.31	12.37	12.24	12.34	12.34	1.65%	2,785