BRF S.A. (BRFS)
NYSE: BRFS · Real-Time Price · USD
3.985
+0.155 (4.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BRF S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.91 | 4.01 | 3.91 | 3.98 | 3.98 | 3.92% | 4,081,445 |
| Apr 24, 2025 | 3.83 | 3.88 | 3.77 | 3.83 | 3.83 | 2.13% | 2,208,150 |
| Apr 23, 2025 | 3.84 | 3.87 | 3.74 | 3.75 | 3.75 | -0.53% | 2,877,198 |
| Apr 22, 2025 | 3.69 | 3.79 | 3.69 | 3.77 | 3.77 | 6.50% | 3,228,850 |
| Apr 21, 2025 | 3.62 | 3.63 | 3.49 | 3.54 | 3.54 | -2.48% | 888,015 |
| Apr 17, 2025 | 3.50 | 3.67 | 3.50 | 3.63 | 3.63 | 3.71% | 1,758,612 |
| Apr 16, 2025 | 3.47 | 3.59 | 3.46 | 3.50 | 3.50 | 0.86% | 2,459,807 |
| Apr 15, 2025 | 3.46 | 3.48 | 3.41 | 3.47 | 3.47 | 0.29% | 2,164,171 |
| Apr 14, 2025 | 3.50 | 3.53 | 3.43 | 3.46 | 3.46 | -0.86% | 3,045,828 |
| Apr 11, 2025 | 3.41 | 3.52 | 3.39 | 3.49 | 3.49 | 2.35% | 1,686,127 |
| Apr 10, 2025 | 3.42 | 3.53 | 3.36 | 3.41 | 3.41 | -1.45% | 2,422,816 |
| Apr 9, 2025 | 3.09 | 3.51 | 3.09 | 3.46 | 3.46 | 11.25% | 6,180,185 |
| Apr 8, 2025 | 3.24 | 3.25 | 3.09 | 3.11 | 3.11 | -1.27% | 2,405,458 |
| Apr 7, 2025 | 3.17 | 3.33 | 3.13 | 3.15 | 3.15 | -3.96% | 4,703,996 |
| Apr 4, 2025 | 3.38 | 3.45 | 3.26 | 3.28 | 3.28 | -5.48% | 3,177,413 |
| Apr 3, 2025 | 3.44 | 3.52 | 3.43 | 3.47 | 3.47 | 0.87% | 1,082,714 |
| Apr 2, 2025 | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | -2.82% | 964,972 |
| Apr 1, 2025 | 3.43 | 3.55 | 3.42 | 3.54 | 3.54 | 2.91% | 1,825,815 |
| Mar 31, 2025 | 3.44 | 3.47 | 3.38 | 3.44 | 3.44 | 0.88% | 1,237,608 |
| Mar 28, 2025 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -2.57% | 1,279,256 |
| Mar 27, 2025 | 3.49 | 3.60 | 3.47 | 3.50 | 3.50 | 2.64% | 2,275,760 |
| Mar 26, 2025 | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | -1.45% | 1,011,955 |
| Mar 25, 2025 | 3.41 | 3.53 | 3.40 | 3.46 | 3.46 | 3.59% | 1,801,236 |
| Mar 24, 2025 | 3.40 | 3.40 | 3.31 | 3.34 | 3.34 | -3.19% | 1,229,860 |
| Mar 21, 2025 | 3.43 | 3.46 | 3.39 | 3.45 | 3.45 | -0.58% | 1,213,954 |
| Mar 20, 2025 | 3.46 | 3.55 | 3.46 | 3.47 | 3.47 | 0.58% | 2,796,318 |
| Mar 19, 2025 | 3.45 | 3.51 | 3.41 | 3.45 | 3.45 | - | 1,757,515 |
| Mar 18, 2025 | 3.31 | 3.45 | 3.30 | 3.45 | 3.45 | 8.15% | 2,371,676 |
| Mar 17, 2025 | 3.10 | 3.22 | 3.02 | 3.19 | 3.19 | 0.31% | 2,518,890 |
| Mar 14, 2025 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -0.31% | 1,788,369 |
| Mar 13, 2025 | 3.19 | 3.23 | 3.16 | 3.19 | 3.19 | -2.45% | 1,002,948 |
| Mar 12, 2025 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | 3.15% | 1,500,036 |
| Mar 11, 2025 | 3.22 | 3.23 | 3.14 | 3.17 | 3.17 | -1.55% | 1,539,027 |
| Mar 10, 2025 | 3.26 | 3.32 | 3.18 | 3.22 | 3.22 | -3.01% | 1,300,447 |
| Mar 7, 2025 | 3.24 | 3.33 | 3.23 | 3.32 | 3.32 | 3.11% | 1,298,537 |
| Mar 6, 2025 | 3.31 | 3.39 | 3.20 | 3.22 | 3.22 | -0.62% | 2,867,749 |
| Mar 5, 2025 | 3.10 | 3.29 | 3.07 | 3.24 | 3.24 | 4.85% | 4,410,027 |
| Mar 4, 2025 | 3.11 | 3.30 | 3.02 | 3.09 | 3.09 | - | 1,354,829 |
| Mar 3, 2025 | 3.09 | 3.17 | 3.08 | 3.09 | 3.09 | 0.65% | 837,290 |
| Feb 28, 2025 | 3.14 | 3.19 | 3.03 | 3.07 | 3.07 | -2.23% | 3,348,337 |
| Feb 27, 2025 | 3.09 | 3.19 | 2.99 | 3.14 | 3.14 | -5.14% | 5,178,845 |
| Feb 26, 2025 | 3.23 | 3.36 | 3.23 | 3.31 | 3.31 | -0.90% | 2,559,249 |
| Feb 25, 2025 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | 1.52% | 1,030,282 |
| Feb 24, 2025 | 3.35 | 3.36 | 3.27 | 3.29 | 3.29 | -1.79% | 2,034,033 |
| Feb 21, 2025 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | 0.60% | 1,100,804 |
| Feb 20, 2025 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | -1.19% | 1,818,420 |
| Feb 19, 2025 | 3.38 | 3.42 | 3.33 | 3.37 | 3.37 | -0.59% | 1,639,468 |
| Feb 18, 2025 | 3.44 | 3.48 | 3.38 | 3.39 | 3.39 | -3.69% | 2,802,723 |
| Feb 14, 2025 | 3.39 | 3.54 | 3.38 | 3.52 | 3.52 | 3.23% | 2,635,400 |
| Feb 13, 2025 | 3.40 | 3.48 | 3.39 | 3.41 | 3.41 | -3.40% | 1,623,135 |