BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	18.73	18.94	18.73	18.93	18.93	-0.34%	2,612
Apr 30, 2026	18.72	19.00	18.70	19.00	18.99	2.70%	9,972
Apr 29, 2026	18.66	18.71	18.50	18.50	18.50	-1.09%	959
Apr 28, 2026	18.62	18.77	18.62	18.70	18.70	-0.85%	2,921
Apr 27, 2026	19.22	19.22	18.85	18.86	18.86	-1.31%	5,612
Apr 24, 2026	19.25	19.28	19.09	19.11	19.11	-0.91%	20,361
Apr 23, 2026	19.66	19.69	19.23	19.29	19.28	-2.29%	9,896
Apr 22, 2026	19.82	19.82	19.74	19.74	19.74	-0.37%	2,092
Apr 21, 2026	20.23	20.44	19.80	19.81	19.81	-1.12%	46,965
Apr 20, 2026	19.91	20.21	19.91	20.03	20.03	0.64%	5,039
Apr 17, 2026	20.22	20.23	19.90	19.91	19.91	0.53%	3,140
Apr 16, 2026	19.78	19.86	19.78	19.80	19.80	-0.30%	992
Apr 15, 2026	20.12	20.12	19.74	19.86	19.86	-0.78%	7,467
Apr 14, 2026	20.01	20.21	20.01	20.02	20.02	0.51%	8,274
Apr 13, 2026	19.70	19.94	19.54	19.92	19.91	0.94%	4,844
Apr 10, 2026	19.68	19.92	19.52	19.73	19.73	1.16%	5,971
Apr 9, 2026	19.13	19.56	18.93	19.50	19.50	3.17%	12,046
Apr 8, 2026	19.26	19.27	18.79	18.91	18.91	3.87%	6,744
Apr 7, 2026	18.21	18.28	18.08	18.20	18.20	-1.41%	2,895
Apr 6, 2026	18.57	18.58	18.46	18.46	18.46	-0.01%	819
Apr 2, 2026	18.32	18.59	18.29	18.46	18.46	0.12%	5,820
Apr 1, 2026	18.50	18.61	18.44	18.44	18.44	0.76%	6,360
Mar 31, 2026	17.74	18.30	17.74	18.30	18.30	4.69%	17,461
Mar 30, 2026	17.49	17.60	17.37	17.48	17.48	0.91%	3,333
Mar 27, 2026	17.40	17.58	17.29	17.32	17.32	-1.45%	11,951
Mar 26, 2026	17.91	17.92	17.58	17.58	17.58	-2.74%	2,613
Mar 25, 2026	17.76	18.17	17.76	18.07	18.07	3.56%	3,222
Mar 24, 2026	17.35	17.45	17.31	17.45	17.45	-1.06%	16,478
Mar 23, 2026	17.13	17.67	17.13	17.64	17.64	6.91%	8,613
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