BRF S.A. (BRFS)
NYSE: BRFS · Real-Time Price · USD
3.560
-0.030 (-0.84%)
Jul 3, 2025, 1:00 PM - Market closed
BRF S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | -0.84% | 1,316,563 |
| Jul 2, 2025 | 3.58 | 3.60 | 3.53 | 3.59 | 3.59 | -0.28% | 1,634,606 |
| Jul 1, 2025 | 3.63 | 3.63 | 3.54 | 3.60 | 3.60 | -1.37% | 4,035,867 |
| Jun 30, 2025 | 3.54 | 3.69 | 3.54 | 3.65 | 3.65 | 3.40% | 3,687,271 |
| Jun 27, 2025 | 3.55 | 3.57 | 3.51 | 3.53 | 3.53 | -2.22% | 2,516,476 |
| Jun 26, 2025 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | 1.40% | 2,094,733 |
| Jun 25, 2025 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -4.81% | 4,381,300 |
| Jun 24, 2025 | 3.88 | 3.89 | 3.74 | 3.74 | 3.74 | -3.61% | 3,610,341 |
| Jun 23, 2025 | 3.67 | 3.92 | 3.67 | 3.88 | 3.88 | 7.78% | 8,129,574 |
| Jun 20, 2025 | 3.69 | 3.71 | 3.56 | 3.60 | 3.60 | -3.74% | 10,272,543 |
| Jun 18, 2025 | 3.64 | 3.86 | 3.61 | 3.74 | 3.74 | 2.47% | 6,723,098 |
| Jun 17, 2025 | 3.68 | 3.70 | 3.53 | 3.65 | 3.65 | -0.54% | 8,478,445 |
| Jun 16, 2025 | 3.80 | 3.85 | 3.63 | 3.67 | 3.67 | -1.08% | 3,666,397 |
| Jun 13, 2025 | 3.60 | 3.74 | 3.57 | 3.71 | 3.71 | 1.09% | 5,320,230 |
| Jun 12, 2025 | 3.73 | 3.74 | 3.62 | 3.67 | 3.67 | -3.67% | 3,617,801 |
| Jun 11, 2025 | 3.80 | 3.84 | 3.77 | 3.81 | 3.81 | -0.52% | 3,315,865 |
| Jun 10, 2025 | 3.79 | 3.85 | 3.74 | 3.83 | 3.83 | 3.23% | 3,355,790 |
| Jun 9, 2025 | 3.63 | 3.74 | 3.62 | 3.71 | 3.71 | 2.49% | 3,900,450 |
| Jun 6, 2025 | 3.64 | 3.67 | 3.60 | 3.62 | 3.62 | - | 3,302,458 |
| Jun 5, 2025 | 3.60 | 3.64 | 3.57 | 3.62 | 3.62 | 1.69% | 3,984,734 |
| Jun 4, 2025 | 3.61 | 3.62 | 3.56 | 3.56 | 3.56 | -0.84% | 5,359,802 |
| Jun 3, 2025 | 3.60 | 3.63 | 3.58 | 3.59 | 3.59 | 0.84% | 2,239,180 |
| Jun 2, 2025 | 3.53 | 3.58 | 3.48 | 3.56 | 3.56 | 1.42% | 3,342,239 |
| May 30, 2025 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | -1.68% | 1,768,951 |
| May 29, 2025 | 3.54 | 3.61 | 3.50 | 3.57 | 3.57 | 1.71% | 3,049,429 |
| May 28, 2025 | 3.53 | 3.56 | 3.49 | 3.51 | 3.51 | -2.50% | 2,999,445 |
| May 27, 2025 | 3.71 | 3.74 | 3.58 | 3.60 | 3.60 | -2.70% | 3,786,930 |
| May 23, 2025 | 3.69 | 3.72 | 3.61 | 3.70 | 3.70 | -0.54% | 6,847,168 |
| May 22, 2025 | 3.75 | 3.81 | 3.67 | 3.72 | 3.72 | 0.81% | 7,979,964 |
| May 21, 2025 | 3.73 | 3.79 | 3.67 | 3.69 | 3.69 | 1.10% | 6,715,776 |
| May 20, 2025 | 3.68 | 3.75 | 3.63 | 3.65 | 3.65 | 2.24% | 7,581,901 |
| May 19, 2025 | 3.57 | 3.63 | 3.50 | 3.57 | 3.57 | -1.11% | 6,876,165 |
| May 16, 2025 | 3.43 | 3.65 | 3.38 | 3.61 | 3.61 | 0.56% | 19,839,032 |
| May 15, 2025 | 3.53 | 3.74 | 3.48 | 3.59 | 3.59 | 3.16% | 11,790,782 |
| May 14, 2025 | 3.67 | 3.68 | 3.45 | 3.48 | 3.48 | -2.79% | 3,034,141 |
| May 13, 2025 | 3.50 | 3.61 | 3.49 | 3.58 | 3.58 | 3.77% | 2,243,784 |
| May 12, 2025 | 3.38 | 3.45 | 3.35 | 3.45 | 3.45 | 2.07% | 2,941,929 |
| May 9, 2025 | 3.55 | 3.57 | 3.37 | 3.38 | 3.38 | -5.85% | 2,552,311 |
| May 8, 2025 | 3.54 | 3.67 | 3.53 | 3.59 | 3.59 | 2.87% | 2,195,178 |
| May 7, 2025 | 3.50 | 3.51 | 3.45 | 3.49 | 3.49 | -1.41% | 1,573,995 |
| May 6, 2025 | 3.71 | 3.71 | 3.51 | 3.54 | 3.54 | -5.09% | 5,811,107 |
| May 5, 2025 | 3.91 | 3.91 | 3.68 | 3.73 | 3.73 | -4.85% | 1,651,215 |
| May 2, 2025 | 3.91 | 3.94 | 3.87 | 3.92 | 3.92 | 1.03% | 1,512,147 |
| May 1, 2025 | 3.93 | 3.95 | 3.86 | 3.88 | 3.88 | -2.02% | 505,902 |
| Apr 30, 2025 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | -1.00% | 1,466,561 |
| Apr 29, 2025 | 4.00 | 4.04 | 3.97 | 4.00 | 4.00 | 0.76% | 1,609,660 |
| Apr 28, 2025 | 4.01 | 4.07 | 3.94 | 3.97 | 3.97 | -0.25% | 3,424,682 |
| Apr 25, 2025 | 3.91 | 4.01 | 3.91 | 3.98 | 3.98 | 3.92% | 4,081,445 |
| Apr 24, 2025 | 3.83 | 3.88 | 3.77 | 3.83 | 3.83 | 2.13% | 2,208,150 |
| Apr 23, 2025 | 3.84 | 3.87 | 3.74 | 3.75 | 3.75 | -0.53% | 2,877,198 |