BRF S.A. (BRFS)
NYSE: BRFS · Real-Time Price · USD
4.340
+0.020 (0.46%)
Nov 22, 2024, 4:00 PM EST - Market closed
BRF S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.32 | 4.40 | 4.31 | 4.34 | 4.34 | 0.46% | 1,628,664 |
| Nov 21, 2024 | 4.16 | 4.37 | 4.16 | 4.32 | 4.32 | 1.65% | 3,389,387 |
| Nov 20, 2024 | 4.21 | 4.32 | 4.20 | 4.25 | 4.25 | 0.95% | 2,499,721 |
| Nov 19, 2024 | 4.24 | 4.32 | 4.20 | 4.21 | 4.21 | 1.94% | 2,689,447 |
| Nov 18, 2024 | 4.16 | 4.18 | 4.08 | 4.13 | 4.13 | -4.18% | 3,632,723 |
| Nov 15, 2024 | 4.28 | 4.38 | 4.28 | 4.31 | 4.31 | 0.47% | 828,197 |
| Nov 14, 2024 | 4.38 | 4.40 | 4.29 | 4.29 | 4.29 | - | 4,767,488 |
| Nov 13, 2024 | 4.36 | 4.38 | 4.23 | 4.29 | 4.29 | -0.69% | 2,795,987 |
| Nov 12, 2024 | 4.28 | 4.35 | 4.26 | 4.32 | 4.32 | 2.61% | 2,248,598 |
| Nov 11, 2024 | 4.18 | 4.23 | 4.16 | 4.21 | 4.21 | -0.47% | 1,770,160 |
| Nov 8, 2024 | 4.20 | 4.24 | 4.16 | 4.23 | 4.23 | -2.76% | 2,184,090 |
| Nov 7, 2024 | 4.53 | 4.53 | 4.26 | 4.35 | 4.35 | -5.43% | 3,365,133 |
| Nov 6, 2024 | 4.44 | 4.64 | 4.42 | 4.60 | 4.60 | 2.00% | 3,582,610 |
| Nov 5, 2024 | 4.46 | 4.51 | 4.44 | 4.51 | 4.51 | -0.22% | 1,656,661 |
| Nov 4, 2024 | 4.51 | 4.56 | 4.50 | 4.52 | 4.52 | 2.49% | 1,987,125 |
| Nov 1, 2024 | 4.51 | 4.53 | 4.40 | 4.41 | 4.41 | -3.50% | 2,390,347 |
| Oct 31, 2024 | 4.59 | 4.66 | 4.56 | 4.57 | 4.57 | 2.24% | 4,870,066 |
| Oct 30, 2024 | 4.47 | 4.48 | 4.42 | 4.47 | 4.47 | 0.45% | 2,398,113 |
| Oct 29, 2024 | 4.49 | 4.55 | 4.43 | 4.45 | 4.45 | -0.89% | 2,285,329 |
| Oct 28, 2024 | 4.40 | 4.52 | 4.38 | 4.49 | 4.49 | 4.42% | 3,053,330 |
| Oct 25, 2024 | 4.31 | 4.36 | 4.27 | 4.30 | 4.30 | -0.46% | 1,333,629 |
| Oct 24, 2024 | 4.29 | 4.35 | 4.28 | 4.32 | 4.32 | 0.47% | 1,498,315 |
| Oct 23, 2024 | 4.24 | 4.32 | 4.21 | 4.30 | 4.30 | 0.23% | 2,090,533 |
| Oct 22, 2024 | 4.27 | 4.30 | 4.21 | 4.29 | 4.29 | 0.23% | 2,156,347 |
| Oct 21, 2024 | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | -0.23% | 1,523,364 |
| Oct 18, 2024 | 4.31 | 4.35 | 4.28 | 4.29 | 4.29 | 0.94% | 1,980,959 |
| Oct 17, 2024 | 4.12 | 4.27 | 4.12 | 4.25 | 4.25 | 2.41% | 2,950,475 |
| Oct 16, 2024 | 4.11 | 4.21 | 4.08 | 4.15 | 4.15 | - | 2,035,777 |
| Oct 15, 2024 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | -0.24% | 2,147,108 |
| Oct 14, 2024 | 4.08 | 4.18 | 4.07 | 4.16 | 4.16 | 1.96% | 2,118,507 |
| Oct 11, 2024 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | -2.16% | 2,340,273 |
| Oct 10, 2024 | 4.06 | 4.18 | 4.05 | 4.17 | 4.17 | 1.96% | 3,322,958 |
| Oct 9, 2024 | 4.12 | 4.12 | 4.04 | 4.09 | 4.09 | -3.31% | 3,010,127 |
| Oct 8, 2024 | 4.16 | 4.25 | 4.15 | 4.23 | 4.23 | 0.71% | 3,089,132 |
| Oct 7, 2024 | 4.30 | 4.31 | 4.16 | 4.20 | 4.20 | -2.33% | 2,323,900 |
| Oct 4, 2024 | 4.30 | 4.31 | 4.26 | 4.30 | 4.30 | -0.69% | 1,833,480 |
| Oct 3, 2024 | 4.32 | 4.38 | 4.29 | 4.33 | 4.33 | -1.81% | 2,272,289 |
| Oct 2, 2024 | 4.55 | 4.56 | 4.39 | 4.41 | 4.41 | -0.90% | 3,501,397 |
| Oct 1, 2024 | 4.39 | 4.52 | 4.35 | 4.45 | 4.45 | 1.83% | 4,360,226 |
| Sep 30, 2024 | 4.47 | 4.47 | 4.30 | 4.37 | 4.37 | -2.46% | 2,272,326 |
| Sep 27, 2024 | 4.53 | 4.55 | 4.47 | 4.48 | 4.48 | -1.32% | 1,942,256 |
| Sep 26, 2024 | 4.61 | 4.62 | 4.53 | 4.54 | 4.54 | -1.30% | 2,401,916 |
| Sep 25, 2024 | 4.55 | 4.61 | 4.51 | 4.60 | 4.60 | 1.32% | 2,363,555 |
| Sep 24, 2024 | 4.51 | 4.57 | 4.48 | 4.54 | 4.54 | 1.11% | 2,084,061 |
| Sep 23, 2024 | 4.48 | 4.54 | 4.47 | 4.49 | 4.49 | -1.54% | 2,439,743 |
| Sep 20, 2024 | 4.68 | 4.69 | 4.56 | 4.56 | 4.56 | -1.08% | 2,049,404 |
| Sep 19, 2024 | 4.61 | 4.63 | 4.54 | 4.61 | 4.61 | 3.36% | 2,543,578 |
| Sep 18, 2024 | 4.54 | 4.56 | 4.42 | 4.46 | 4.46 | -3.04% | 2,269,711 |
| Sep 17, 2024 | 4.57 | 4.60 | 4.54 | 4.60 | 4.60 | 1.10% | 1,693,526 |
| Sep 16, 2024 | 4.54 | 4.64 | 4.52 | 4.55 | 4.55 | 2.25% | 2,040,612 |
| Sep 13, 2024 | 4.47 | 4.51 | 4.42 | 4.45 | 4.45 | 1.83% | 2,162,648 |
| Sep 12, 2024 | 4.24 | 4.38 | 4.23 | 4.37 | 4.37 | 1.39% | 1,831,210 |
| Sep 11, 2024 | 4.35 | 4.37 | 4.26 | 4.31 | 4.31 | -1.60% | 1,877,806 |
| Sep 10, 2024 | 4.34 | 4.42 | 4.33 | 4.38 | 4.38 | -1.13% | 2,496,086 |
| Sep 9, 2024 | 4.51 | 4.54 | 4.37 | 4.43 | 4.43 | -2.42% | 2,600,158 |
| Sep 6, 2024 | 4.59 | 4.61 | 4.50 | 4.54 | 4.54 | - | 2,323,203 |
| Sep 5, 2024 | 4.53 | 4.58 | 4.51 | 4.54 | 4.54 | 0.44% | 1,909,552 |
| Sep 4, 2024 | 4.38 | 4.54 | 4.38 | 4.52 | 4.52 | 3.91% | 2,555,883 |
| Sep 3, 2024 | 4.43 | 4.44 | 4.32 | 4.35 | 4.35 | -5.64% | 2,727,999 |
| Aug 30, 2024 | 4.49 | 4.62 | 4.49 | 4.61 | 4.61 | 0.44% | 2,863,701 |
| Aug 29, 2024 | 4.62 | 4.63 | 4.52 | 4.59 | 4.59 | -1.71% | 2,080,294 |
| Aug 28, 2024 | 4.66 | 4.71 | 4.59 | 4.67 | 4.67 | - | 3,115,389 |
| Aug 27, 2024 | 4.66 | 4.75 | 4.66 | 4.67 | 4.67 | 0.86% | 3,137,110 |
| Aug 26, 2024 | 4.56 | 4.64 | 4.53 | 4.63 | 4.63 | 0.87% | 2,043,791 |
| Aug 23, 2024 | 4.60 | 4.62 | 4.47 | 4.59 | 4.59 | -0.22% | 3,805,613 |
| Aug 22, 2024 | 4.68 | 4.71 | 4.58 | 4.60 | 4.60 | -3.16% | 2,301,904 |
| Aug 21, 2024 | 4.68 | 4.76 | 4.63 | 4.75 | 4.75 | 2.15% | 2,566,805 |
| Aug 20, 2024 | 4.65 | 4.71 | 4.62 | 4.65 | 4.65 | -0.43% | 2,705,548 |
| Aug 19, 2024 | 4.58 | 4.69 | 4.55 | 4.67 | 4.67 | 4.24% | 6,085,781 |
| Aug 16, 2024 | 4.47 | 4.51 | 4.42 | 4.48 | 4.48 | 1.82% | 3,331,189 |
| Aug 15, 2024 | 4.40 | 4.55 | 4.33 | 4.40 | 4.40 | 1.85% | 4,845,209 |
| Aug 14, 2024 | 4.22 | 4.34 | 4.20 | 4.32 | 4.32 | 3.85% | 4,926,848 |
| Aug 13, 2024 | 4.02 | 4.18 | 4.02 | 4.16 | 4.16 | 3.74% | 1,935,668 |
| Aug 12, 2024 | 4.07 | 4.08 | 3.99 | 4.01 | 4.01 | 0.25% | 1,372,610 |
| Aug 9, 2024 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | 2.83% | 1,654,181 |
| Aug 8, 2024 | 3.77 | 3.91 | 3.75 | 3.89 | 3.89 | 4.01% | 1,511,794 |
| Aug 7, 2024 | 3.76 | 3.78 | 3.71 | 3.74 | 3.74 | 0.81% | 1,436,261 |
| Aug 6, 2024 | 3.68 | 3.74 | 3.66 | 3.71 | 3.71 | 2.20% | 3,294,513 |
| Aug 5, 2024 | 3.54 | 3.64 | 3.51 | 3.63 | 3.63 | -1.63% | 1,888,882 |
| Aug 2, 2024 | 3.72 | 3.78 | 3.68 | 3.69 | 3.69 | -1.34% | 1,282,787 |
| Aug 1, 2024 | 3.77 | 3.81 | 3.68 | 3.74 | 3.74 | -0.53% | 1,330,130 |
| Jul 31, 2024 | 3.79 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 3,277,299 |
| Jul 30, 2024 | 3.79 | 3.84 | 3.76 | 3.80 | 3.80 | 0.26% | 1,946,602 |
| Jul 29, 2024 | 3.88 | 3.90 | 3.79 | 3.79 | 3.79 | -0.79% | 1,800,010 |
| Jul 26, 2024 | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | 3.24% | 1,863,073 |
| Jul 25, 2024 | 3.65 | 3.73 | 3.62 | 3.70 | 3.70 | 1.37% | 2,090,710 |
| Jul 24, 2024 | 3.68 | 3.74 | 3.65 | 3.65 | 3.65 | -2.41% | 1,049,255 |
| Jul 23, 2024 | 3.77 | 3.82 | 3.73 | 3.74 | 3.74 | -1.06% | 869,249 |
| Jul 22, 2024 | 3.84 | 3.89 | 3.78 | 3.78 | 3.78 | 1.07% | 1,732,397 |
| Jul 19, 2024 | 3.78 | 3.84 | 3.68 | 3.74 | 3.74 | 0.27% | 3,794,278 |
| Jul 18, 2024 | 3.85 | 3.88 | 3.73 | 3.73 | 3.73 | -9.69% | 4,348,723 |
| Jul 17, 2024 | 4.14 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 1,811,835 |
| Jul 16, 2024 | 4.17 | 4.20 | 4.13 | 4.17 | 4.17 | 0.24% | 1,335,070 |
| Jul 15, 2024 | 4.18 | 4.21 | 4.12 | 4.16 | 4.16 | 0.48% | 1,395,837 |
| Jul 12, 2024 | 4.09 | 4.19 | 4.09 | 4.14 | 4.14 | 1.72% | 1,621,036 |
| Jul 11, 2024 | 4.06 | 4.08 | 4.00 | 4.07 | 4.07 | -0.25% | 2,003,849 |
| Jul 10, 2024 | 4.09 | 4.15 | 4.07 | 4.08 | 4.08 | -0.49% | 1,801,652 |
| Jul 9, 2024 | 4.16 | 4.19 | 4.10 | 4.10 | 4.10 | -0.97% | 1,600,553 |
| Jul 8, 2024 | 4.13 | 4.19 | 4.10 | 4.14 | 4.14 | -1.43% | 1,776,580 |
| Jul 5, 2024 | 4.18 | 4.25 | 4.16 | 4.20 | 4.20 | 1.69% | 1,053,871 |