BRF S.A. (BVMF:BRFS3)
Brazil · Delayed Price · Currency is BRL 17.95
-1.02 (-5.38%)
Inactive · Last trade price on Sep 22, 2025
BRF S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 18.75 | 18.77 | 17.95 | 17.95 | 17.95 | -5.38% | 20,737,500 |
| Sep 19, 2025 | 19.51 | 19.54 | 18.41 | 18.97 | 18.97 | -11.52% | 26,924,400 |
| Sep 18, 2025 | 22.21 | 22.49 | 21.41 | 21.44 | 19.35 | -2.68% | 11,057,700 |
| Sep 17, 2025 | 22.15 | 22.53 | 21.81 | 22.03 | 19.89 | -0.54% | 8,070,600 |
| Sep 16, 2025 | 21.23 | 22.15 | 21.21 | 22.15 | 20.00 | 5.28% | 12,451,400 |
| Sep 15, 2025 | 21.17 | 21.40 | 20.97 | 21.04 | 18.99 | 0.53% | 24,129,900 |
| Sep 12, 2025 | 20.61 | 21.18 | 20.61 | 20.93 | 18.89 | 1.31% | 10,776,400 |
| Sep 11, 2025 | 20.45 | 21.08 | 20.42 | 20.66 | 18.65 | 2.08% | 7,443,300 |
| Sep 10, 2025 | 19.83 | 20.37 | 19.53 | 20.24 | 18.27 | 2.79% | 6,765,400 |
| Sep 9, 2025 | 19.10 | 19.85 | 18.91 | 19.69 | 17.77 | 4.12% | 11,258,900 |
| Sep 8, 2025 | 19.86 | 19.90 | 18.91 | 18.91 | 17.07 | -4.35% | 5,131,400 |
| Sep 5, 2025 | 19.99 | 20.08 | 19.44 | 19.77 | 17.85 | -0.65% | 12,734,800 |
| Sep 4, 2025 | 19.88 | 20.09 | 19.75 | 19.90 | 17.96 | - | 6,537,800 |
| Sep 3, 2025 | 19.74 | 20.10 | 19.34 | 19.90 | 17.96 | 0.86% | 12,696,100 |
| Sep 2, 2025 | 20.05 | 20.11 | 19.70 | 19.73 | 17.81 | -1.99% | 188,846,100 |
| Sep 1, 2025 | 20.49 | 21.14 | 20.13 | 20.13 | 18.17 | -2.42% | 3,198,400 |
| Aug 29, 2025 | 19.87 | 20.78 | 19.79 | 20.63 | 18.62 | 3.62% | 14,012,500 |
| Aug 28, 2025 | 19.90 | 20.27 | 19.78 | 19.91 | 17.97 | -0.05% | 5,377,100 |
| Aug 27, 2025 | 19.75 | 19.92 | 19.64 | 19.92 | 17.98 | 0.45% | 6,211,000 |
| Aug 26, 2025 | 19.79 | 19.94 | 19.49 | 19.83 | 17.90 | -0.25% | 7,700,400 |
| Aug 25, 2025 | 19.90 | 19.94 | 19.67 | 19.88 | 17.95 | -0.05% | 6,523,200 |
| Aug 22, 2025 | 19.68 | 19.97 | 19.61 | 19.89 | 17.96 | 0.10% | 8,436,700 |
| Aug 21, 2025 | 19.62 | 19.90 | 19.22 | 19.87 | 17.94 | 0.20% | 5,775,700 |
| Aug 20, 2025 | 19.93 | 19.93 | 19.20 | 19.83 | 17.90 | -0.35% | 6,771,900 |
| Aug 19, 2025 | 19.64 | 19.95 | 19.32 | 19.90 | 17.96 | - | 5,568,700 |
| Aug 18, 2025 | 19.93 | 20.09 | 19.69 | 19.90 | 17.96 | -0.15% | 5,895,800 |
| Aug 15, 2025 | 19.02 | 20.19 | 18.68 | 19.93 | 17.99 | 5.62% | 9,007,500 |
| Aug 14, 2025 | 18.60 | 18.87 | 18.32 | 18.87 | 17.03 | - | 4,100,800 |
| Aug 13, 2025 | 19.13 | 19.21 | 18.59 | 18.87 | 17.03 | -1.87% | 4,773,100 |
| Aug 12, 2025 | 19.31 | 19.60 | 19.08 | 19.23 | 17.36 | 0.16% | 5,290,300 |
| Aug 11, 2025 | 19.42 | 19.57 | 19.00 | 19.20 | 17.33 | -1.29% | 4,009,200 |
| Aug 8, 2025 | 19.59 | 20.15 | 19.33 | 19.45 | 17.56 | -0.71% | 4,895,300 |
| Aug 7, 2025 | 19.57 | 19.77 | 19.41 | 19.59 | 17.68 | 0.10% | 2,128,700 |
| Aug 6, 2025 | 19.50 | 19.65 | 19.21 | 19.57 | 17.67 | 1.14% | 3,355,500 |
| Aug 5, 2025 | 19.66 | 20.00 | 19.04 | 19.35 | 17.47 | -1.43% | 5,862,000 |
| Aug 4, 2025 | 20.50 | 20.91 | 19.50 | 19.63 | 17.72 | -3.40% | 6,748,300 |
| Aug 1, 2025 | 20.30 | 21.55 | 19.74 | 20.32 | 18.34 | 1.35% | 9,661,500 |
| Jul 31, 2025 | 21.09 | 21.09 | 20.05 | 20.05 | 18.10 | -5.65% | 7,454,300 |
| Jul 30, 2025 | 20.65 | 21.55 | 20.59 | 21.25 | 19.18 | 2.46% | 4,004,900 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.67 | 20.74 | 18.72 | -0.14% | 1,327,800 |
| Jul 28, 2025 | 20.99 | 21.08 | 20.74 | 20.77 | 18.75 | -0.57% | 1,931,200 |
| Jul 25, 2025 | 21.18 | 21.21 | 20.88 | 20.89 | 18.86 | -0.95% | 1,977,000 |
| Jul 24, 2025 | 21.60 | 21.62 | 20.99 | 21.09 | 19.04 | -3.03% | 2,423,600 |
| Jul 23, 2025 | 21.85 | 22.00 | 21.48 | 21.75 | 19.63 | -1.85% | 2,514,300 |
| Jul 22, 2025 | 21.35 | 22.16 | 21.20 | 22.16 | 20.00 | 3.55% | 4,715,200 |
| Jul 21, 2025 | 20.40 | 21.62 | 20.28 | 21.40 | 19.32 | 4.90% | 3,550,500 |
| Jul 18, 2025 | 20.41 | 20.57 | 20.10 | 20.40 | 18.42 | -0.92% | 11,309,100 |
| Jul 17, 2025 | 20.76 | 20.84 | 20.51 | 20.59 | 18.59 | -0.96% | 2,932,900 |
| Jul 16, 2025 | 21.01 | 21.10 | 20.48 | 20.79 | 18.77 | -1.00% | 3,932,900 |
| Jul 15, 2025 | 20.90 | 21.21 | 20.69 | 21.00 | 18.96 | - | 4,601,100 |