Brf S.a. (BRFS)
NYSE: BRFS
· Real-Time Price · USD
3.42
-0.08 (-2.29%)
At close: Aug 14, 2025, 3:59 PM
3.56
3.94%
Pre-market: Aug 15, 2025, 09:14 AM EDT
BRFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.45 | 3.46 | 3.35 | 3.42 | 3.42 | -2.29% | 2,345,375 |
| 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 | 0.00% | 1,057,606 |
| Aug 7, 2025 | 3.56 | 3.60 | 3.54 | 3.57 | 3.57 | 0.28% | 1,381,300 |
| Aug 6, 2025 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | 2.89% | 2,145,000 |
| Aug 5, 2025 | 3.59 | 3.59 | 3.44 | 3.46 | 3.46 | -1.14% | 2,675,800 |
| 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% | 3,432,800 |
| 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 | 3.76 | 3.88 | 3.88 | 2.92% | 4,351,000 |
| Jul 21, 2025 | 3.72 | 3.84 | 3.72 | 3.77 | 3.77 | 4.72% | 1,872,400 |
| Jul 18, 2025 | 3.65 | 3.68 | 3.58 | 3.60 | 3.60 | -2.44% | 2,369,500 |