BRF S.A. (BRFS)
NYSE: BRFS · Real-Time Price · USD
4.045
-0.025 (-0.61%)
Jan 2, 2025, 1:49 PM EST - Market open
BRF S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 4.10 | 4.12 | 4.04 | 4.07 | 4.07 | -0.97% | 459,320 |
| Dec 30, 2024 | 4.13 | 4.19 | 4.06 | 4.11 | 4.11 | 1.48% | 2,931,695 |
| Dec 27, 2024 | 4.01 | 4.06 | 3.97 | 4.05 | 4.05 | -1.94% | 2,628,221 |
| Dec 26, 2024 | 4.22 | 4.22 | 4.11 | 4.13 | 4.13 | -3.28% | 2,256,522 |
| Dec 24, 2024 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 0.95% | 152,329 |
| Dec 23, 2024 | 4.24 | 4.26 | 4.19 | 4.23 | 4.23 | -2.76% | 1,738,821 |
| Dec 20, 2024 | 4.28 | 4.37 | 4.19 | 4.35 | 4.35 | 1.64% | 5,323,621 |
| Dec 19, 2024 | 4.26 | 4.33 | 4.24 | 4.28 | 4.28 | 0.94% | 3,683,041 |
| Dec 18, 2024 | 4.60 | 4.63 | 4.23 | 4.24 | 4.24 | -9.59% | 4,173,496 |
| Dec 17, 2024 | 4.60 | 4.73 | 4.55 | 4.69 | 4.67 | 1.08% | 2,204,744 |
| Dec 16, 2024 | 4.61 | 4.70 | 4.61 | 4.64 | 4.62 | 0.43% | 1,113,728 |
| Dec 13, 2024 | 4.68 | 4.69 | 4.60 | 4.62 | 4.60 | -0.65% | 1,624,240 |
| Dec 12, 2024 | 4.77 | 4.80 | 4.63 | 4.65 | 4.63 | -2.52% | 1,536,197 |
| Dec 11, 2024 | 4.65 | 4.87 | 4.65 | 4.77 | 4.75 | 3.70% | 2,716,617 |
| Dec 10, 2024 | 4.74 | 4.78 | 4.59 | 4.60 | 4.58 | -2.34% | 2,451,458 |
| Dec 9, 2024 | 4.71 | 4.73 | 4.66 | 4.71 | 4.69 | 1.07% | 1,519,563 |
| Dec 6, 2024 | 4.70 | 4.73 | 4.62 | 4.66 | 4.64 | -0.64% | 1,978,565 |
| Dec 5, 2024 | 4.60 | 4.72 | 4.59 | 4.69 | 4.67 | 1.52% | 2,246,240 |
| Dec 4, 2024 | 4.40 | 4.63 | 4.40 | 4.62 | 4.60 | 5.72% | 4,068,578 |
| Dec 3, 2024 | 4.30 | 4.38 | 4.29 | 4.37 | 4.35 | 5.30% | 4,051,102 |
| Dec 2, 2024 | 4.10 | 4.17 | 4.08 | 4.15 | 4.13 | 0.48% | 2,958,846 |
| Nov 29, 2024 | 4.12 | 4.20 | 4.05 | 4.13 | 4.11 | -0.72% | 2,812,784 |
| Nov 27, 2024 | 4.22 | 4.26 | 4.13 | 4.16 | 4.14 | -1.19% | 2,672,549 |
| Nov 26, 2024 | 4.23 | 4.28 | 4.19 | 4.21 | 4.09 | -3.44% | 1,445,840 |
| Nov 25, 2024 | 4.36 | 4.38 | 4.32 | 4.36 | 4.24 | 0.46% | 1,274,521 |
| Nov 22, 2024 | 4.32 | 4.40 | 4.31 | 4.34 | 4.22 | 0.46% | 1,628,664 |
| Nov 21, 2024 | 4.16 | 4.37 | 4.16 | 4.32 | 4.20 | 1.65% | 3,389,387 |
| Nov 20, 2024 | 4.21 | 4.32 | 4.20 | 4.25 | 4.13 | 0.95% | 2,499,721 |
| Nov 19, 2024 | 4.24 | 4.32 | 4.20 | 4.21 | 4.09 | 1.94% | 2,689,447 |
| Nov 18, 2024 | 4.16 | 4.18 | 4.08 | 4.13 | 4.01 | -4.18% | 3,632,723 |
| Nov 15, 2024 | 4.28 | 4.38 | 4.28 | 4.31 | 4.19 | 0.47% | 828,197 |
| Nov 14, 2024 | 4.38 | 4.40 | 4.29 | 4.29 | 4.17 | - | 4,767,488 |
| Nov 13, 2024 | 4.36 | 4.38 | 4.23 | 4.29 | 4.17 | -0.69% | 2,795,987 |
| Nov 12, 2024 | 4.28 | 4.35 | 4.26 | 4.32 | 4.20 | 2.61% | 2,248,598 |
| Nov 11, 2024 | 4.18 | 4.23 | 4.16 | 4.21 | 4.09 | -0.47% | 1,770,160 |
| Nov 8, 2024 | 4.20 | 4.24 | 4.16 | 4.23 | 4.11 | -2.76% | 2,184,090 |
| Nov 7, 2024 | 4.53 | 4.53 | 4.26 | 4.35 | 4.23 | -5.43% | 3,365,133 |
| Nov 6, 2024 | 4.44 | 4.64 | 4.42 | 4.60 | 4.47 | 2.00% | 3,582,610 |
| Nov 5, 2024 | 4.46 | 4.51 | 4.44 | 4.51 | 4.38 | -0.22% | 1,656,661 |
| Nov 4, 2024 | 4.51 | 4.56 | 4.50 | 4.52 | 4.39 | 2.49% | 1,987,125 |
| Nov 1, 2024 | 4.51 | 4.53 | 4.40 | 4.41 | 4.28 | -3.50% | 2,390,347 |
| Oct 31, 2024 | 4.59 | 4.66 | 4.56 | 4.57 | 4.44 | 2.24% | 4,870,066 |
| Oct 30, 2024 | 4.47 | 4.48 | 4.42 | 4.47 | 4.34 | 0.45% | 2,398,113 |
| Oct 29, 2024 | 4.49 | 4.55 | 4.43 | 4.45 | 4.32 | -0.89% | 2,285,329 |
| Oct 28, 2024 | 4.40 | 4.52 | 4.38 | 4.49 | 4.36 | 4.42% | 3,053,330 |
| Oct 25, 2024 | 4.31 | 4.36 | 4.27 | 4.30 | 4.18 | -0.46% | 1,333,629 |
| Oct 24, 2024 | 4.29 | 4.35 | 4.28 | 4.32 | 4.20 | 0.47% | 1,498,315 |
| Oct 23, 2024 | 4.24 | 4.32 | 4.21 | 4.30 | 4.18 | 0.23% | 2,090,533 |
| Oct 22, 2024 | 4.27 | 4.30 | 4.21 | 4.29 | 4.17 | 0.23% | 2,156,347 |
| Oct 21, 2024 | 4.26 | 4.29 | 4.25 | 4.28 | 4.16 | -0.23% | 1,523,364 |
| Oct 18, 2024 | 4.31 | 4.35 | 4.28 | 4.29 | 4.17 | 0.94% | 1,980,959 |
| Oct 17, 2024 | 4.12 | 4.27 | 4.12 | 4.25 | 4.13 | 2.41% | 2,950,475 |
| Oct 16, 2024 | 4.11 | 4.21 | 4.08 | 4.15 | 4.03 | - | 2,035,777 |
| Oct 15, 2024 | 4.14 | 4.19 | 4.11 | 4.15 | 4.03 | -0.24% | 2,147,108 |
| Oct 14, 2024 | 4.08 | 4.18 | 4.07 | 4.16 | 4.04 | 1.96% | 2,118,507 |
| Oct 11, 2024 | 4.08 | 4.10 | 4.03 | 4.08 | 3.96 | -2.16% | 2,340,273 |
| Oct 10, 2024 | 4.06 | 4.18 | 4.05 | 4.17 | 4.05 | 1.96% | 3,322,958 |
| Oct 9, 2024 | 4.12 | 4.12 | 4.04 | 4.09 | 3.97 | -3.31% | 3,010,127 |
| Oct 8, 2024 | 4.16 | 4.25 | 4.15 | 4.23 | 4.11 | 0.71% | 3,089,132 |
| Oct 7, 2024 | 4.30 | 4.31 | 4.16 | 4.20 | 4.08 | -2.33% | 2,323,900 |
| Oct 4, 2024 | 4.30 | 4.31 | 4.26 | 4.30 | 4.18 | -0.69% | 1,833,480 |
| Oct 3, 2024 | 4.32 | 4.38 | 4.29 | 4.33 | 4.21 | -1.81% | 2,272,289 |
| Oct 2, 2024 | 4.55 | 4.56 | 4.39 | 4.41 | 4.28 | -0.90% | 3,501,397 |
| Oct 1, 2024 | 4.39 | 4.52 | 4.35 | 4.45 | 4.32 | 1.83% | 4,360,226 |
| Sep 30, 2024 | 4.47 | 4.47 | 4.30 | 4.37 | 4.25 | -2.46% | 2,272,326 |
| Sep 27, 2024 | 4.53 | 4.55 | 4.47 | 4.48 | 4.35 | -1.32% | 1,942,256 |
| Sep 26, 2024 | 4.61 | 4.62 | 4.53 | 4.54 | 4.41 | -1.30% | 2,401,916 |
| Sep 25, 2024 | 4.55 | 4.61 | 4.51 | 4.60 | 4.47 | 1.32% | 2,363,555 |
| Sep 24, 2024 | 4.51 | 4.57 | 4.48 | 4.54 | 4.41 | 1.11% | 2,084,061 |
| Sep 23, 2024 | 4.48 | 4.54 | 4.47 | 4.49 | 4.36 | -1.54% | 2,439,743 |
| Sep 20, 2024 | 4.68 | 4.69 | 4.56 | 4.56 | 4.43 | -1.08% | 2,049,404 |
| Sep 19, 2024 | 4.61 | 4.63 | 4.54 | 4.61 | 4.48 | 3.36% | 2,543,578 |
| Sep 18, 2024 | 4.54 | 4.56 | 4.42 | 4.46 | 4.33 | -3.04% | 2,269,711 |
| Sep 17, 2024 | 4.57 | 4.60 | 4.54 | 4.60 | 4.47 | 1.10% | 1,693,526 |
| Sep 16, 2024 | 4.54 | 4.64 | 4.52 | 4.55 | 4.42 | 2.25% | 2,040,612 |
| Sep 13, 2024 | 4.47 | 4.51 | 4.42 | 4.45 | 4.32 | 1.83% | 2,162,648 |
| Sep 12, 2024 | 4.24 | 4.38 | 4.23 | 4.37 | 4.25 | 1.39% | 1,831,210 |
| Sep 11, 2024 | 4.35 | 4.37 | 4.26 | 4.31 | 4.19 | -1.60% | 1,877,806 |
| Sep 10, 2024 | 4.34 | 4.42 | 4.33 | 4.38 | 4.26 | -1.13% | 2,496,086 |
| Sep 9, 2024 | 4.51 | 4.54 | 4.37 | 4.43 | 4.30 | -2.42% | 2,600,158 |
| Sep 6, 2024 | 4.59 | 4.61 | 4.50 | 4.54 | 4.41 | - | 2,323,203 |
| Sep 5, 2024 | 4.53 | 4.58 | 4.51 | 4.54 | 4.41 | 0.44% | 1,909,552 |
| Sep 4, 2024 | 4.38 | 4.54 | 4.38 | 4.52 | 4.39 | 3.91% | 2,555,883 |
| Sep 3, 2024 | 4.43 | 4.44 | 4.32 | 4.35 | 4.23 | -5.64% | 2,727,999 |
| Aug 30, 2024 | 4.49 | 4.62 | 4.49 | 4.61 | 4.48 | 0.44% | 2,863,701 |
| Aug 29, 2024 | 4.62 | 4.63 | 4.52 | 4.59 | 4.46 | -1.71% | 2,080,294 |
| Aug 28, 2024 | 4.66 | 4.71 | 4.59 | 4.67 | 4.54 | - | 3,115,389 |
| Aug 27, 2024 | 4.66 | 4.75 | 4.66 | 4.67 | 4.54 | 0.86% | 3,137,110 |
| Aug 26, 2024 | 4.56 | 4.64 | 4.53 | 4.63 | 4.50 | 0.87% | 2,043,791 |
| Aug 23, 2024 | 4.60 | 4.62 | 4.47 | 4.59 | 4.46 | -0.22% | 3,805,613 |
| Aug 22, 2024 | 4.68 | 4.71 | 4.58 | 4.60 | 4.47 | -3.16% | 2,301,904 |
| Aug 21, 2024 | 4.68 | 4.76 | 4.63 | 4.75 | 4.61 | 2.15% | 2,566,805 |
| Aug 20, 2024 | 4.65 | 4.71 | 4.62 | 4.65 | 4.52 | -0.43% | 2,705,548 |
| Aug 19, 2024 | 4.58 | 4.69 | 4.55 | 4.67 | 4.54 | 4.24% | 6,085,781 |
| Aug 16, 2024 | 4.47 | 4.51 | 4.42 | 4.48 | 4.35 | 1.82% | 3,331,189 |
| Aug 15, 2024 | 4.40 | 4.55 | 4.33 | 4.40 | 4.27 | 1.85% | 4,845,209 |
| Aug 14, 2024 | 4.22 | 4.34 | 4.20 | 4.32 | 4.20 | 3.85% | 4,926,848 |
| Aug 13, 2024 | 4.02 | 4.18 | 4.02 | 4.16 | 4.04 | 3.74% | 1,935,668 |
| Aug 12, 2024 | 4.07 | 4.08 | 3.99 | 4.01 | 3.90 | 0.25% | 1,372,610 |
| Aug 9, 2024 | 4.00 | 4.03 | 3.97 | 4.00 | 3.89 | 2.83% | 1,654,181 |