BRF S.A. (BRFS)
NYSE: BRFS · Real-Time Price · USD
4.520
+0.110 (2.49%)
Nov 4, 2024, 1:07 PM EST - Market open

BRF S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20244.514.534.404.414.41-3.50%2,390,347
Oct 31, 20244.594.664.564.574.572.24%4,870,066
Oct 30, 20244.474.484.424.474.470.45%2,398,113
Oct 29, 20244.494.554.434.454.45-0.89%2,285,329
Oct 28, 20244.404.524.384.494.494.42%3,053,330
Oct 25, 20244.314.364.274.304.30-0.46%1,333,629
Oct 24, 20244.294.354.284.324.320.47%1,498,315
Oct 23, 20244.244.324.214.304.300.23%2,090,533
Oct 22, 20244.274.304.214.294.290.23%2,156,347
Oct 21, 20244.264.294.254.284.28-0.23%1,523,364
Oct 18, 20244.314.354.284.294.290.94%1,980,959
Oct 17, 20244.124.274.124.254.252.41%2,950,475
Oct 16, 20244.114.214.084.154.15-2,035,777
Oct 15, 20244.144.194.114.154.15-0.24%2,147,108
Oct 14, 20244.084.184.074.164.161.96%2,118,507
Oct 11, 20244.084.104.034.084.08-2.16%2,340,273
Oct 10, 20244.064.184.054.174.171.96%3,322,958
Oct 9, 20244.124.124.044.094.09-3.31%3,010,127
Oct 8, 20244.164.254.154.234.230.71%3,089,132
Oct 7, 20244.304.314.164.204.20-2.33%2,323,900
Oct 4, 20244.304.314.264.304.30-0.69%1,833,480
Oct 3, 20244.324.384.294.334.33-1.81%2,272,289
Oct 2, 20244.554.564.394.414.41-0.90%3,501,397
Oct 1, 20244.394.524.354.454.451.83%4,360,226
Sep 30, 20244.474.474.304.374.37-2.46%2,272,326
Sep 27, 20244.534.554.474.484.48-1.32%1,942,256
Sep 26, 20244.614.624.534.544.54-1.30%2,401,916
Sep 25, 20244.554.614.514.604.601.32%2,363,555
Sep 24, 20244.514.574.484.544.541.11%2,084,061
Sep 23, 20244.484.544.474.494.49-1.54%2,439,743
Sep 20, 20244.684.694.564.564.56-1.08%2,049,404
Sep 19, 20244.614.634.544.614.613.36%2,543,578
Sep 18, 20244.544.564.424.464.46-3.04%2,269,711
Sep 17, 20244.574.604.544.604.601.10%1,693,526
Sep 16, 20244.544.644.524.554.552.25%2,040,612
Sep 13, 20244.474.514.424.454.451.83%2,162,648
Sep 12, 20244.244.384.234.374.371.39%1,831,210
Sep 11, 20244.354.374.264.314.31-1.60%1,877,806
Sep 10, 20244.344.424.334.384.38-1.13%2,496,086
Sep 9, 20244.514.544.374.434.43-2.42%2,600,158
Sep 6, 20244.594.614.504.544.54-2,323,203
Sep 5, 20244.534.584.514.544.540.44%1,909,552
Sep 4, 20244.384.544.384.524.523.91%2,555,883
Sep 3, 20244.434.444.324.354.35-5.64%2,727,999
Aug 30, 20244.494.624.494.614.610.44%2,863,701
Aug 29, 20244.624.634.524.594.59-1.71%2,080,294
Aug 28, 20244.664.714.594.674.67-3,115,389
Aug 27, 20244.664.754.664.674.670.86%3,137,110
Aug 26, 20244.564.644.534.634.630.87%2,043,791
Aug 23, 20244.604.624.474.594.59-0.22%3,805,613
Aug 22, 20244.684.714.584.604.60-3.16%2,301,904
Aug 21, 20244.684.764.634.754.752.15%2,566,805
Aug 20, 20244.654.714.624.654.65-0.43%2,705,548
Aug 19, 20244.584.694.554.674.674.24%6,085,781
Aug 16, 20244.474.514.424.484.481.82%3,331,189
Aug 15, 20244.404.554.334.404.401.85%4,845,209
Aug 14, 20244.224.344.204.324.323.85%4,926,848
Aug 13, 20244.024.184.024.164.163.74%1,935,668
Aug 12, 20244.074.083.994.014.010.25%1,372,610
Aug 9, 20244.004.033.974.004.002.83%1,654,181
Aug 8, 20243.773.913.753.893.894.01%1,511,794
Aug 7, 20243.763.783.713.743.740.81%1,436,261
Aug 6, 20243.683.743.663.713.712.20%3,294,513
Aug 5, 20243.543.643.513.633.63-1.63%1,888,882
Aug 2, 20243.723.783.683.693.69-1.34%1,282,787
Aug 1, 20243.773.813.683.743.74-0.53%1,330,130
Jul 31, 20243.793.863.733.763.76-1.05%3,277,299
Jul 30, 20243.793.843.763.803.800.26%1,946,602
Jul 29, 20243.883.903.793.793.79-0.79%1,800,010
Jul 26, 20243.763.863.763.823.823.24%1,863,073
Jul 25, 20243.653.733.623.703.701.37%2,090,710
Jul 24, 20243.683.743.653.653.65-2.41%1,049,255
Jul 23, 20243.773.823.733.743.74-1.06%869,249
Jul 22, 20243.843.893.783.783.781.07%1,732,397
Jul 19, 20243.783.843.683.743.740.27%3,794,278
Jul 18, 20243.853.883.733.733.73-9.69%4,348,723
Jul 17, 20244.144.204.124.134.13-0.96%1,811,835
Jul 16, 20244.174.204.134.174.170.24%1,335,070
Jul 15, 20244.184.214.124.164.160.48%1,395,837
Jul 12, 20244.094.194.094.144.141.72%1,621,036
Jul 11, 20244.064.084.004.074.07-0.25%2,003,849
Jul 10, 20244.094.154.074.084.08-0.49%1,801,652
Jul 9, 20244.164.194.104.104.10-0.97%1,600,553
Jul 8, 20244.134.194.104.144.14-1.43%1,776,580
Jul 5, 20244.184.254.164.204.201.69%1,053,871
Jul 3, 20244.224.244.064.134.13-1.67%1,625,970
Jul 2, 20244.084.204.084.204.203.19%2,249,824
Jul 1, 20244.074.134.044.074.07-2,701,594
Jun 28, 20243.994.093.934.074.071.24%4,319,567
Jun 27, 20243.904.033.904.024.024.69%3,146,400
Jun 26, 20243.823.863.803.843.84-1,723,514
Jun 25, 20243.853.893.803.843.84-0.78%4,160,939
Jun 24, 20243.873.913.823.873.871.04%3,674,800
Jun 21, 20243.773.833.743.833.832.96%3,764,000
Jun 20, 20243.703.803.693.723.725.08%3,606,467
Jun 18, 20243.453.553.453.543.545.04%2,329,782
Jun 17, 20243.443.463.363.373.37-2.88%2,113,440
Jun 14, 20243.463.523.453.473.47-0.29%1,131,673
Jun 13, 20243.463.493.413.483.48-1,321,574
Jun 12, 20243.563.563.453.483.48-2.25%2,207,274