BRF S.A. (BRFS) NYSE
3.38
-0.44(-11.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 22, 2025 | 3.55 | 3.38 | 3.38 | 3.62 | 3.36 | 2.14M |
| September 19, 2025 | 3.9 | 3.82 | 3.44 | 3.98 | 3.82 | 4.75M |
| September 18, 2025 | 4.23 | 4.06 | 3.65 | 4.26 | 4.05 | 2.24M |
| September 17, 2025 | 4.16 | 4.18 | 3.76 | 4.22 | 4.14 | 2.39M |
| September 16, 2025 | 3.99 | 4.16 | 3.74 | 4.17 | 3.98 | 4.17M |
| September 15, 2025 | 3.95 | 3.94 | 3.54 | 3.95 | 3.9 | 1.8M |
| September 12, 2025 | 3.8 | 3.88 | 3.49 | 3.88 | 3.8 | 1.55M |
| September 11, 2025 | 3.82 | 3.8 | 3.42 | 3.89 | 3.78 | 1.14M |
| September 10, 2025 | 3.65 | 3.74 | 3.36 | 3.77 | 3.63 | 1.75M |
| September 09, 2025 | 3.54 | 3.61 | 3.25 | 3.66 | 3.51 | 2.73M |
| September 08, 2025 | 3.67 | 3.54 | 3.18 | 3.67 | 3.53 | 1.05M |
| September 05, 2025 | 3.71 | 3.66 | 3.29 | 3.71 | 3.63 | 830,556 |
| September 04, 2025 | 3.63 | 3.67 | 3.3 | 3.68 | 3.63 | 583,511 |
| September 03, 2025 | 3.59 | 3.64 | 3.27 | 3.69 | 3.57 | 1.19M |
| September 02, 2025 | 3.65 | 3.63 | 3.26 | 3.7 | 3.62 | 923,159 |
| August 29, 2025 | 3.69 | 3.82 | 3.44 | 3.83 | 3.67 | 3.06M |
| August 28, 2025 | 3.69 | 3.69 | 3.32 | 3.76 | 3.69 | 537,394 |
| August 27, 2025 | 3.65 | 3.68 | 3.31 | 3.68 | 3.61 | 609,847 |
| August 26, 2025 | 3.65 | 3.65 | 3.28 | 3.66 | 3.59 | 759,967 |
| August 25, 2025 | 3.66 | 3.66 | 3.29 | 3.67 | 3.63 | 808,592 |
| August 22, 2025 | 3.62 | 3.65 | 3.28 | 3.68 | 3.6 | 999,527 |
| August 21, 2025 | 3.55 | 3.62 | 3.26 | 3.63 | 3.52 | 1.12M |
| August 20, 2025 | 3.6 | 3.6 | 3.24 | 3.62 | 3.51 | 4.61M |
| August 19, 2025 | 3.59 | 3.62 | 3.26 | 3.65 | 3.53 | 1.81M |
| August 18, 2025 | 3.68 | 3.66 | 3.29 | 3.71 | 3.63 | 3.14M |
| August 15, 2025 | 3.51 | 3.69 | 3.32 | 3.75 | 3.5 | 3.7M |
| August 14, 2025 | 3.45 | 3.42 | 3.08 | 3.45 | 3.35 | 2.35M |
| August 13, 2025 | 3.48 | 3.5 | 3.15 | 3.52 | 3.45 | 2.05M |
| August 12, 2025 | 3.53 | 3.53 | 3.17 | 3.62 | 3.53 | 1.37M |
| August 11, 2025 | 3.52 | 3.52 | 3.17 | 3.57 | 3.47 | 775,804 |
| August 08, 2025 | 3.6 | 3.57 | 3.21 | 3.67 | 3.56 | 1.06M |
| August 07, 2025 | 3.56 | 3.57 | 3.21 | 3.6 | 3.54 | 1.38M |
| August 06, 2025 | 3.54 | 3.56 | 3.2 | 3.57 | 3.49 | 2.14M |
| August 05, 2025 | 3.59 | 3.46 | 3.11 | 3.59 | 3.44 | 2.68M |
| August 04, 2025 | 3.68 | 3.5 | 3.15 | 3.7 | 3.5 | 2.34M |
| August 01, 2025 | 3.59 | 3.6 | 3.24 | 3.83 | 3.57 | 4.4M |
| July 31, 2025 | 3.68 | 3.52 | 3.17 | 3.68 | 3.51 | 3.43M |
| July 30, 2025 | 3.68 | 3.79 | 3.41 | 3.82 | 3.68 | 2.14M |
| July 29, 2025 | 3.68 | 3.7 | 3.33 | 3.72 | 3.65 | 760,031 |
| July 28, 2025 | 3.73 | 3.68 | 3.31 | 3.74 | 3.67 | 742,201 |
| July 25, 2025 | 3.8 | 3.76 | 3.38 | 3.81 | 3.74 | 980,246 |
| July 24, 2025 | 3.87 | 3.81 | 3.43 | 3.87 | 3.8 | 1.36M |
| July 23, 2025 | 3.89 | 3.92 | 3.53 | 3.92 | 3.85 | 2.77M |
| July 22, 2025 | 3.77 | 3.88 | 3.49 | 3.92 | 3.76 | 4.35M |
| July 21, 2025 | 3.72 | 3.77 | 3.39 | 3.84 | 3.72 | 1.87M |
| July 18, 2025 | 3.65 | 3.6 | 3.24 | 3.68 | 3.58 | 2.37M |
| July 17, 2025 | 3.65 | 3.69 | 3.32 | 3.71 | 3.64 | 2.52M |
| July 16, 2025 | 3.68 | 3.69 | 3.32 | 3.71 | 3.63 | 1.6M |
| July 15, 2025 | 3.7 | 3.71 | 3.34 | 3.75 | 3.66 | 3.06M |
| July 14, 2025 | 3.86 | 3.68 | 3.31 | 3.86 | 3.65 | 5M |
| July 11, 2025 | 3.96 | 3.9 | 3.51 | 4.01 | 3.86 | 2.65M |
| July 10, 2025 | 3.84 | 4.03 | 3.62 | 4.09 | 3.84 | 9.81M |
| July 09, 2025 | 4.01 | 3.95 | 3.55 | 4.05 | 3.87 | 11.01M |
| July 08, 2025 | 3.89 | 3.97 | 3.57 | 4 | 3.86 | 12.17M |
| July 07, 2025 | 3.65 | 3.83 | 3.44 | 3.86 | 3.63 | 13.05M |
| July 03, 2025 | 3.56 | 3.56 | 3.2 | 3.58 | 3.52 | 1.32M |
| July 02, 2025 | 3.58 | 3.59 | 3.23 | 3.6 | 3.53 | 1.63M |
| July 01, 2025 | 3.63 | 3.6 | 3.24 | 3.63 | 3.54 | 4.04M |
| June 30, 2025 | 3.54 | 3.65 | 3.28 | 3.69 | 3.54 | 3.69M |
| June 27, 2025 | 3.55 | 3.53 | 3.17 | 3.57 | 3.51 | 2.52M |
