BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.86	16.86	16.72	16.72	-	-1.36%	18,119
Sep 10, 2026	16.70	17.02	16.70	16.95	16.95	1.34%	39,871
Sep 9, 2026	16.77	16.77	16.73	16.73	16.73	-1.85%	477
Sep 8, 2026	17.15	17.15	16.96	17.04	17.04	1.26%	6,401
Sep 4, 2026	16.67	16.83	16.67	16.83	16.83	-0.06%	1,996
Sep 3, 2026	17.00	17.08	16.74	16.84	16.84	0.21%	14,338
Sep 2, 2026	16.80	16.81	16.79	16.81	16.80	3.77%	1,112
Sep 1, 2026	16.05	16.31	16.05	16.19	16.19	1.43%	3,616
Aug 31, 2026	16.02	16.02	15.97	15.97	15.96	1.71%	2,000
Aug 28, 2026	15.78	15.78	15.60	15.70	15.70	-0.65%	480
Aug 27, 2026	15.80	15.90	15.80	15.80	15.80	-0.57%	4,267
Aug 26, 2026	15.89	15.90	15.89	15.89	15.89	0.19%	2,270
Aug 25, 2026	15.61	15.88	15.56	15.86	15.86	1.87%	3,512
Aug 24, 2026	15.52	15.57	15.52	15.57	15.57	0.58%	1,279
Aug 21, 2026	15.53	15.54	15.40	15.48	15.48	2.92%	888
Aug 20, 2026	15.11	15.11	14.96	15.04	15.04	-0.06%	2,638
Aug 19, 2026	15.22	15.22	15.05	15.05	15.05	1.49%	14,273
Aug 18, 2026	14.85	14.85	14.83	14.83	14.83	-1.03%	2,633
Aug 17, 2026	14.92	15.01	14.91	14.98	14.98	0.48%	3,965
Aug 14, 2026	15.05	15.05	14.72	14.91	14.91	-1.08%	11,685
Aug 13, 2026	15.02	15.08	15.00	15.08	15.08	-0.43%	2,006
Aug 12, 2026	15.20	15.20	15.11	15.14	15.14	-0.42%	26,402
Aug 11, 2026	15.62	15.70	15.17	15.20	15.20	-2.54%	11,467
Aug 10, 2026	15.76	15.76	15.60	15.60	15.60	-1.64%	3,222
Aug 7, 2026	15.90	15.96	15.80	15.86	15.86	-0.28%	11,135
Aug 6, 2026	16.03	16.03	15.87	15.91	15.91	-1.44%	8,246
Aug 5, 2026	16.29	16.30	16.14	16.14	16.14	0.17%	4,497
Aug 4, 2026	16.32	16.36	16.01	16.11	16.11	-1.32%	25,050
Aug 3, 2026	16.22	16.33	16.18	16.33	16.32	0.46%	2,019
Jul 31, 2026	16.25	16.25	16.25	16.25	16.25	-0.43%	211
Jul 30, 2026	16.00	16.32	16.00	16.32	16.32	2.48%	13,985
Jul 29, 2026	16.00	16.00	15.84	15.93	15.93	-1.24%	3,941
Jul 28, 2026	16.13	16.13	16.13	16.13	16.12	0.01%	328
Jul 27, 2026	16.01	16.17	16.01	16.12	16.12	0.62%	1,881
Jul 24, 2026	16.07	16.07	16.02	16.02	16.02	-0.50%	332
Jul 23, 2026	16.09	16.11	16.07	16.11	16.11	-1.76%	488
Jul 22, 2026	16.15	16.39	16.15	16.39	16.39	2.13%	849
Jul 21, 2026	16.13	16.13	15.99	16.05	16.05	-0.47%	3,644
Jul 20, 2026	16.29	16.31	16.13	16.13	16.13	-0.38%	3,681
Jul 17, 2026	16.27	16.27	16.19	16.19	16.19	-1.27%	1,698
Jul 16, 2026	16.47	16.47	16.34	16.40	16.40	-1.60%	7,471
Jul 15, 2026	16.81	16.81	16.63	16.67	16.66	-1.26%	1,092
Jul 14, 2026	16.80	16.88	16.66	16.88	16.88	2.13%	1,060
Jul 13, 2026	16.69	16.73	16.53	16.53	16.53	-2.42%	2,915
Jul 10, 2026	16.77	16.96	16.77	16.94	16.93	2.92%	2,747
Jul 9, 2026	16.06	16.46	16.06	16.46	16.45	2.43%	789
Jul 8, 2026	16.18	16.18	16.00	16.07	16.07	-1.05%	11,306
Jul 7, 2026	16.23	16.27	16.23	16.24	16.24	-0.99%	2,675
Jul 6, 2026	16.29	16.40	16.29	16.40	16.40	0.60%	421
Jul 2, 2026	16.48	16.48	16.30	16.30	16.30	-0.12%	1,250