BRF S.A. (BRFS)
Sep 23, 2025 - BRFS was delisted (reason: merged into MBRFY)
3.380
-0.141 (-4.02%)
Inactive · Last trade price on Sep 22, 2025
BRF S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 3.55 | 3.62 | 3.35 | 3.38 | 3.38 | -11.52% | 2,144,334 |
| Sep 19, 2025 | 3.90 | 3.98 | 3.82 | 3.82 | 3.52 | -5.91% | 4,748,491 |
| Sep 18, 2025 | 4.23 | 4.26 | 4.05 | 4.06 | 3.74 | -2.87% | 2,243,109 |
| Sep 17, 2025 | 4.16 | 4.22 | 4.14 | 4.18 | 3.85 | 0.48% | 2,386,932 |
| Sep 16, 2025 | 3.99 | 4.17 | 3.98 | 4.16 | 3.84 | 5.58% | 4,172,866 |
| Sep 15, 2025 | 3.95 | 3.95 | 3.91 | 3.94 | 3.63 | 1.55% | 1,804,497 |
| Sep 12, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.58 | 2.11% | 1,548,116 |
| Sep 11, 2025 | 3.82 | 3.90 | 3.78 | 3.80 | 3.50 | 1.60% | 1,137,921 |
| Sep 10, 2025 | 3.65 | 3.77 | 3.64 | 3.74 | 3.45 | 3.60% | 1,746,726 |
| Sep 9, 2025 | 3.54 | 3.66 | 3.51 | 3.61 | 3.33 | 1.98% | 2,729,201 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.53 | 3.54 | 3.26 | -3.28% | 1,047,049 |
| Sep 5, 2025 | 3.71 | 3.72 | 3.64 | 3.66 | 3.37 | -0.27% | 830,556 |
| Sep 4, 2025 | 3.63 | 3.68 | 3.63 | 3.67 | 3.38 | 0.82% | 583,511 |
| Sep 3, 2025 | 3.59 | 3.69 | 3.57 | 3.64 | 3.36 | 0.28% | 1,190,731 |
| Sep 2, 2025 | 3.66 | 3.70 | 3.62 | 3.63 | 3.35 | -4.97% | 923,159 |
| Aug 29, 2025 | 3.69 | 3.83 | 3.67 | 3.82 | 3.52 | 3.52% | 3,061,859 |
| Aug 28, 2025 | 3.69 | 3.76 | 3.69 | 3.69 | 3.40 | 0.27% | 537,394 |
| Aug 27, 2025 | 3.65 | 3.68 | 3.61 | 3.68 | 3.39 | 0.82% | 609,847 |
| Aug 26, 2025 | 3.65 | 3.66 | 3.59 | 3.65 | 3.37 | -0.27% | 759,967 |
| Aug 25, 2025 | 3.66 | 3.67 | 3.63 | 3.66 | 3.37 | 0.27% | 808,592 |
| Aug 22, 2025 | 3.62 | 3.68 | 3.60 | 3.65 | 3.37 | 0.83% | 999,527 |
| Aug 21, 2025 | 3.55 | 3.63 | 3.52 | 3.62 | 3.34 | 0.56% | 1,119,668 |
| Aug 20, 2025 | 3.60 | 3.62 | 3.51 | 3.60 | 3.32 | -0.55% | 4,605,688 |
| Aug 19, 2025 | 3.59 | 3.65 | 3.53 | 3.62 | 3.34 | -1.09% | 1,811,763 |
| Aug 18, 2025 | 3.69 | 3.72 | 3.63 | 3.66 | 3.37 | -0.81% | 3,137,058 |
| Aug 15, 2025 | 3.51 | 3.75 | 3.50 | 3.69 | 3.40 | 7.89% | 3,704,516 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.35 | 3.42 | 3.15 | -2.29% | 2,347,049 |
| Aug 13, 2025 | 3.48 | 3.52 | 3.45 | 3.50 | 3.23 | -0.85% | 2,052,744 |
| Aug 12, 2025 | 3.53 | 3.62 | 3.53 | 3.53 | 3.25 | 0.28% | 1,369,929 |
| Aug 11, 2025 | 3.52 | 3.57 | 3.48 | 3.52 | 3.25 | -1.40% | 775,804 |
| Aug 8, 2025 | 3.60 | 3.67 | 3.56 | 3.57 | 3.29 | - | 1,057,606 |
| Aug 7, 2025 | 3.56 | 3.60 | 3.54 | 3.57 | 3.29 | 0.28% | 1,381,261 |
| Aug 6, 2025 | 3.54 | 3.57 | 3.50 | 3.56 | 3.28 | 2.89% | 2,144,966 |
| Aug 5, 2025 | 3.59 | 3.59 | 3.44 | 3.46 | 3.19 | -1.14% | 2,675,766 |
| Aug 4, 2025 | 3.68 | 3.71 | 3.50 | 3.50 | 3.23 | -2.78% | 2,339,204 |
| Aug 1, 2025 | 3.59 | 3.83 | 3.57 | 3.60 | 3.32 | 2.27% | 4,397,405 |
| Jul 31, 2025 | 3.68 | 3.69 | 3.51 | 3.52 | 3.25 | -7.12% | 3,432,769 |
| Jul 30, 2025 | 3.68 | 3.82 | 3.68 | 3.79 | 3.49 | 2.43% | 2,135,347 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.65 | 3.70 | 3.41 | 0.54% | 760,031 |
| Jul 28, 2025 | 3.73 | 3.74 | 3.67 | 3.68 | 3.39 | -2.13% | 742,201 |
| Jul 25, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.47 | -1.31% | 980,246 |
| Jul 24, 2025 | 3.87 | 3.87 | 3.80 | 3.81 | 3.51 | -2.81% | 1,359,356 |
| Jul 23, 2025 | 3.89 | 3.92 | 3.85 | 3.92 | 3.61 | 1.03% | 2,773,532 |
| Jul 22, 2025 | 3.77 | 3.92 | 3.77 | 3.88 | 3.58 | 2.92% | 4,350,952 |
| Jul 21, 2025 | 3.72 | 3.84 | 3.72 | 3.77 | 3.48 | 4.72% | 1,872,392 |
| Jul 18, 2025 | 3.65 | 3.68 | 3.58 | 3.60 | 3.32 | -2.44% | 2,369,471 |
| Jul 17, 2025 | 3.65 | 3.71 | 3.64 | 3.69 | 3.40 | - | 2,523,321 |
| Jul 16, 2025 | 3.68 | 3.71 | 3.64 | 3.69 | 3.40 | -0.54% | 1,599,313 |
| Jul 15, 2025 | 3.70 | 3.75 | 3.66 | 3.71 | 3.42 | 0.82% | 3,057,586 |
| Jul 14, 2025 | 3.86 | 3.86 | 3.65 | 3.68 | 3.39 | -5.64% | 4,997,601 |