BRF S.A. (BVMF:BRFS3)
Brazil · Delayed Price · Currency is BRL 19.92
+0.01 (0.05%)
Aug 29, 2025, 10:45 AM GMT-3
BRF S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.90 | 20.27 | 19.78 | 19.91 | 19.91 | -0.05% | 5,377,500 |
| Aug 27, 2025 | 19.75 | 19.92 | 19.64 | 19.92 | 19.92 | 0.45% | 6,218,600 |
| Aug 26, 2025 | 19.79 | 19.94 | 19.49 | 19.83 | 19.83 | -0.25% | 7,708,600 |
| Aug 25, 2025 | 19.90 | 19.94 | 19.67 | 19.88 | 19.88 | -0.05% | 6,524,800 |
| Aug 22, 2025 | 19.68 | 19.97 | 19.61 | 19.89 | 19.89 | 0.10% | 8,457,400 |
| Aug 21, 2025 | 19.62 | 19.90 | 19.22 | 19.87 | 19.87 | 0.20% | 5,778,900 |
| Aug 20, 2025 | 19.93 | 19.93 | 19.20 | 19.83 | 19.83 | -0.35% | 6,785,200 |
| Aug 19, 2025 | 19.64 | 19.95 | 19.32 | 19.90 | 19.90 | - | 5,574,800 |
| Aug 18, 2025 | 19.93 | 20.09 | 19.69 | 19.90 | 19.90 | -0.15% | 5,902,300 |
| Aug 15, 2025 | 19.02 | 20.19 | 18.68 | 19.93 | 19.93 | 5.62% | 9,028,800 |
| Aug 14, 2025 | 18.60 | 18.87 | 18.32 | 18.87 | 18.87 | - | 4,147,100 |
| Aug 13, 2025 | 19.13 | 19.21 | 18.59 | 18.87 | 18.87 | -1.87% | 4,777,800 |
| Aug 12, 2025 | 19.31 | 19.60 | 19.08 | 19.23 | 19.23 | 0.16% | 5,295,300 |
| Aug 11, 2025 | 19.42 | 19.57 | 19.00 | 19.20 | 19.20 | -1.29% | 4,015,500 |
| Aug 8, 2025 | 19.59 | 20.15 | 19.33 | 19.45 | 19.45 | -0.71% | 4,896,200 |
| Aug 7, 2025 | 19.57 | 19.77 | 19.41 | 19.59 | 19.59 | 0.10% | 2,130,500 |
| Aug 6, 2025 | 19.50 | 19.65 | 19.21 | 19.57 | 19.57 | 1.14% | 3,357,800 |
| Aug 5, 2025 | 19.66 | 20.00 | 19.04 | 19.35 | 19.35 | -1.43% | 5,883,000 |
| Aug 4, 2025 | 20.50 | 20.91 | 19.50 | 19.63 | 19.63 | -3.40% | 6,765,800 |
| Aug 1, 2025 | 20.30 | 21.55 | 19.74 | 20.32 | 20.32 | 1.35% | 9,669,000 |
| Jul 31, 2025 | 21.09 | 21.09 | 20.05 | 20.05 | 20.05 | -5.65% | 7,524,900 |
| Jul 30, 2025 | 20.65 | 21.55 | 20.59 | 21.25 | 21.25 | 2.46% | 4,062,700 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.67 | 20.74 | 20.74 | -0.14% | 1,349,100 |
| Jul 28, 2025 | 20.99 | 21.08 | 20.74 | 20.77 | 20.77 | -0.57% | 1,939,300 |
| Jul 25, 2025 | 21.18 | 21.21 | 20.88 | 20.89 | 20.89 | -0.95% | 1,979,500 |
| Jul 24, 2025 | 21.60 | 21.62 | 20.99 | 21.09 | 21.09 | -3.03% | 2,441,600 |
| Jul 23, 2025 | 21.85 | 22.00 | 21.48 | 21.75 | 21.75 | -1.85% | 2,554,400 |
| Jul 22, 2025 | 21.35 | 22.16 | 21.20 | 22.16 | 22.16 | 3.55% | 4,730,900 |
| Jul 21, 2025 | 20.40 | 21.62 | 20.28 | 21.40 | 21.40 | 4.90% | 3,555,100 |
| Jul 18, 2025 | 20.41 | 20.57 | 20.10 | 20.40 | 20.40 | -0.92% | 11,338,700 |
| Jul 17, 2025 | 20.76 | 20.84 | 20.51 | 20.59 | 20.59 | -0.96% | 2,950,200 |
| Jul 16, 2025 | 21.01 | 21.10 | 20.48 | 20.79 | 20.79 | -1.00% | 3,940,200 |
| Jul 15, 2025 | 20.90 | 21.21 | 20.69 | 21.00 | 21.00 | - | 4,603,600 |
| Jul 14, 2025 | 21.92 | 21.93 | 20.56 | 21.00 | 21.00 | -4.55% | 11,004,200 |
| Jul 11, 2025 | 22.74 | 22.83 | 21.86 | 22.00 | 22.00 | -4.35% | 11,190,500 |
| Jul 10, 2025 | 21.90 | 23.15 | 21.61 | 23.00 | 23.00 | 2.22% | 38,802,600 |
| Jul 9, 2025 | 22.07 | 23.17 | 21.48 | 22.50 | 22.50 | 1.67% | 50,158,600 |
| Jul 8, 2025 | 21.50 | 22.19 | 21.33 | 22.13 | 22.13 | 1.93% | 24,078,300 |
| Jul 7, 2025 | 19.75 | 21.71 | 19.62 | 21.71 | 21.71 | 9.37% | 22,466,700 |
| Jul 4, 2025 | 19.15 | 19.85 | 18.86 | 19.85 | 19.85 | 3.44% | 6,228,600 |
| Jul 3, 2025 | 19.67 | 19.74 | 19.19 | 19.19 | 19.19 | -2.19% | 5,200,700 |
| Jul 2, 2025 | 20.00 | 20.01 | 19.62 | 19.62 | 19.62 | -1.90% | 3,999,800 |
| Jul 1, 2025 | 20.21 | 20.21 | 19.62 | 20.00 | 20.00 | -0.70% | 9,353,100 |
| Jun 30, 2025 | 19.87 | 20.34 | 19.62 | 20.14 | 20.14 | 1.21% | 4,525,400 |
| Jun 27, 2025 | 19.91 | 19.92 | 19.48 | 19.90 | 19.90 | -1.00% | 5,960,100 |
| Jun 26, 2025 | 20.00 | 20.19 | 19.81 | 20.10 | 20.10 | 0.45% | 3,434,700 |
| Jun 25, 2025 | 20.75 | 20.79 | 19.97 | 20.01 | 20.01 | -3.57% | 6,301,300 |
| Jun 24, 2025 | 21.79 | 21.79 | 20.75 | 20.75 | 20.75 | -4.64% | 6,427,700 |
| Jun 23, 2025 | 20.54 | 21.92 | 20.25 | 21.76 | 21.76 | 4.67% | 10,600,800 |
| Jun 20, 2025 | 20.65 | 20.79 | 19.83 | 20.79 | 20.79 | -0.62% | 26,216,700 |