BRF S.A. (BRFS)
NYSE: BRFS · Real-Time Price · USD
3.670
+0.030 (0.82%)
Sep 4, 2025, 4:00 PM - Market closed
BRF S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | 0.82% | 583,511 |
| Sep 3, 2025 | 3.59 | 3.69 | 3.57 | 3.64 | 3.64 | 0.28% | 1,190,726 |
| Sep 2, 2025 | 3.66 | 3.70 | 3.62 | 3.63 | 3.63 | -4.97% | 923,159 |
| Aug 29, 2025 | 3.69 | 3.83 | 3.67 | 3.82 | 3.82 | 3.52% | 3,061,859 |
| Aug 28, 2025 | 3.69 | 3.76 | 3.69 | 3.69 | 3.69 | 0.27% | 537,394 |
| Aug 27, 2025 | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | 0.82% | 609,847 |
| Aug 26, 2025 | 3.65 | 3.66 | 3.59 | 3.65 | 3.65 | -0.27% | 759,967 |
| Aug 25, 2025 | 3.66 | 3.67 | 3.63 | 3.66 | 3.66 | 0.27% | 808,592 |
| Aug 22, 2025 | 3.62 | 3.68 | 3.60 | 3.65 | 3.65 | 0.83% | 999,527 |
| Aug 21, 2025 | 3.55 | 3.63 | 3.52 | 3.62 | 3.62 | 0.56% | 1,119,668 |
| Aug 20, 2025 | 3.60 | 3.62 | 3.51 | 3.60 | 3.60 | -0.55% | 4,605,688 |
| Aug 19, 2025 | 3.59 | 3.65 | 3.53 | 3.62 | 3.62 | -1.09% | 1,811,763 |
| Aug 18, 2025 | 3.69 | 3.72 | 3.63 | 3.66 | 3.66 | -0.81% | 3,137,058 |
| Aug 15, 2025 | 3.51 | 3.75 | 3.50 | 3.69 | 3.69 | 7.89% | 3,704,516 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.35 | 3.42 | 3.42 | -2.29% | 2,347,049 |
| Aug 13, 2025 | 3.48 | 3.52 | 3.45 | 3.50 | 3.50 | -0.85% | 2,052,744 |
| Aug 12, 2025 | 3.53 | 3.62 | 3.53 | 3.53 | 3.53 | 0.28% | 1,369,929 |
| Aug 11, 2025 | 3.52 | 3.57 | 3.48 | 3.52 | 3.52 | -1.40% | 775,804 |
| Aug 8, 2025 | 3.60 | 3.67 | 3.56 | 3.57 | 3.57 | - | 1,057,606 |
| Aug 7, 2025 | 3.56 | 3.60 | 3.54 | 3.57 | 3.57 | 0.28% | 1,381,261 |
| Aug 6, 2025 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | 2.89% | 2,144,966 |
| Aug 5, 2025 | 3.59 | 3.59 | 3.44 | 3.46 | 3.46 | -1.14% | 2,675,766 |
| Aug 4, 2025 | 3.68 | 3.71 | 3.50 | 3.50 | 3.50 | -2.78% | 2,339,204 |
| Aug 1, 2025 | 3.59 | 3.83 | 3.57 | 3.60 | 3.60 | 2.27% | 4,397,405 |
| Jul 31, 2025 | 3.68 | 3.69 | 3.51 | 3.52 | 3.52 | -7.12% | 3,432,769 |
| Jul 30, 2025 | 3.68 | 3.82 | 3.68 | 3.79 | 3.79 | 2.43% | 2,135,347 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.65 | 3.70 | 3.70 | 0.54% | 760,031 |
| Jul 28, 2025 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -2.13% | 742,201 |
| Jul 25, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.76 | -1.31% | 980,246 |
| Jul 24, 2025 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | -2.81% | 1,359,356 |
| Jul 23, 2025 | 3.89 | 3.92 | 3.85 | 3.92 | 3.92 | 1.03% | 2,773,532 |
| Jul 22, 2025 | 3.77 | 3.92 | 3.77 | 3.88 | 3.88 | 2.92% | 4,350,952 |
| Jul 21, 2025 | 3.72 | 3.84 | 3.72 | 3.77 | 3.77 | 4.72% | 1,872,392 |
| Jul 18, 2025 | 3.65 | 3.68 | 3.58 | 3.60 | 3.60 | -2.44% | 2,369,471 |
| Jul 17, 2025 | 3.65 | 3.71 | 3.64 | 3.69 | 3.69 | - | 2,523,321 |
| Jul 16, 2025 | 3.68 | 3.71 | 3.64 | 3.69 | 3.69 | -0.54% | 1,599,313 |
| Jul 15, 2025 | 3.70 | 3.75 | 3.66 | 3.71 | 3.71 | 0.82% | 3,057,586 |
| Jul 14, 2025 | 3.86 | 3.86 | 3.65 | 3.68 | 3.68 | -5.64% | 4,997,601 |
| Jul 11, 2025 | 3.96 | 4.01 | 3.86 | 3.90 | 3.90 | -3.23% | 2,649,016 |
| Jul 10, 2025 | 3.84 | 4.09 | 3.84 | 4.03 | 4.03 | 2.03% | 9,805,219 |
| Jul 9, 2025 | 4.01 | 4.05 | 3.87 | 3.95 | 3.95 | -0.50% | 11,009,773 |
| Jul 8, 2025 | 3.89 | 4.00 | 3.86 | 3.97 | 3.97 | 3.66% | 12,169,353 |
| Jul 7, 2025 | 3.63 | 3.86 | 3.63 | 3.83 | 3.83 | 7.58% | 13,050,290 |
| Jul 3, 2025 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | -0.84% | 1,324,122 |
| Jul 2, 2025 | 3.58 | 3.60 | 3.53 | 3.59 | 3.59 | -0.28% | 1,634,606 |
| Jul 1, 2025 | 3.63 | 3.63 | 3.54 | 3.60 | 3.60 | -1.37% | 4,035,867 |
| Jun 30, 2025 | 3.54 | 3.69 | 3.54 | 3.65 | 3.65 | 3.40% | 3,687,271 |
| Jun 27, 2025 | 3.55 | 3.57 | 3.51 | 3.53 | 3.53 | -2.22% | 2,516,476 |
| Jun 26, 2025 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | 1.40% | 2,094,733 |
| Jun 25, 2025 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -4.81% | 4,381,300 |