BRF S.A. (BRFS)
NYSE: BRFS · Real-Time Price · USD
3.540
+0.100 (2.91%)
At close: Apr 1, 2025, 4:00 PM
3.483
-0.057 (-1.61%)
After-hours: Apr 1, 2025, 4:07 PM EDT

BRF S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20253.433.513.423.50-1.60%664,573
Mar 31, 20253.443.473.383.443.440.88%1,237,608
Mar 28, 20253.453.453.393.413.41-2.57%1,279,256
Mar 27, 20253.493.603.473.503.502.64%2,275,760
Mar 26, 20253.423.433.373.413.41-1.45%1,011,955
Mar 25, 20253.413.533.403.463.463.59%1,801,236
Mar 24, 20253.403.403.313.343.34-3.19%1,229,860
Mar 21, 20253.433.463.393.453.45-0.58%1,213,954
Mar 20, 20253.463.553.463.473.470.58%2,796,318
Mar 19, 20253.453.513.413.453.45-1,757,515
Mar 18, 20253.313.453.303.453.458.15%2,371,676
Mar 17, 20253.103.223.023.193.190.31%2,518,890
Mar 14, 20253.223.253.153.183.18-0.31%1,788,369
Mar 13, 20253.193.233.163.193.19-2.45%1,002,948
Mar 12, 20253.223.273.203.273.273.15%1,500,036
Mar 11, 20253.223.233.143.173.17-1.55%1,539,027
Mar 10, 20253.263.323.183.223.22-3.01%1,300,447
Mar 7, 20253.243.333.233.323.323.11%1,298,537
Mar 6, 20253.313.393.203.223.22-0.62%2,867,749
Mar 5, 20253.103.293.073.243.244.85%4,410,027
Mar 4, 20253.113.303.023.093.09-1,354,829
Mar 3, 20253.093.173.083.093.090.65%837,290
Feb 28, 20253.143.193.033.073.07-2.23%3,348,337
Feb 27, 20253.093.192.993.143.14-5.14%5,178,845
Feb 26, 20253.233.363.233.313.31-0.90%2,559,249
Feb 25, 20253.343.383.323.343.341.52%1,030,282
Feb 24, 20253.353.363.273.293.29-1.79%2,034,033
Feb 21, 20253.333.373.293.353.350.60%1,100,804
Feb 20, 20253.333.373.323.333.33-1.19%1,818,420
Feb 19, 20253.383.423.333.373.37-0.59%1,639,468
Feb 18, 20253.443.483.383.393.39-3.69%2,802,723
Feb 14, 20253.393.543.383.523.523.23%2,635,400
Feb 13, 20253.403.483.393.413.41-3.40%1,623,135
Feb 12, 20253.553.573.513.533.53-3.55%2,240,949
Feb 11, 20253.693.693.643.663.66-1.61%1,118,276
Feb 10, 20253.673.753.663.723.723.33%1,065,216
Feb 7, 20253.663.693.583.603.60-2.70%1,699,569
Feb 6, 20253.683.713.653.703.702.21%1,804,586
Feb 5, 20253.553.643.533.623.620.56%1,507,481
Feb 4, 20253.623.643.563.603.60-2.96%2,703,825
Feb 3, 20253.763.793.683.713.71-1.07%1,590,120
Jan 31, 20253.803.853.753.753.75-1,451,404
Jan 30, 20253.753.783.713.753.75-0.27%1,685,172
Jan 29, 20253.753.773.703.763.760.53%1,613,860
Jan 28, 20253.773.803.733.743.74-1.32%1,693,424
Jan 27, 20253.743.793.733.793.792.43%1,784,627
Jan 24, 20253.713.763.683.703.700.82%2,316,871
Jan 23, 20253.753.773.623.673.67-1.34%2,127,578
Jan 22, 20253.713.733.653.723.723.05%2,502,064
Jan 21, 20253.583.653.543.613.61-3.73%4,487,370