BRF S.A. (BRFS)
3.33
-0.04 (-1.19%)
At close: Feb 20, 2025, 3:59 PM
3.33
0.15%
After-hours: Feb 20, 2025, 07:00 PM EST
BRFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.38 | 3.42 | 3.33 | 3.37 | -0.02 | -0.59% | 1,639,398 |
| Feb 18, 2025 | 3.44 | 3.48 | 3.38 | 3.39 | -0.13 | -3.69% | 2,802,723 |
| Feb 14, 2025 | 3.39 | 3.54 | 3.38 | 3.52 | 0.11 | 3.23% | 2,635,400 |
| Feb 13, 2025 | 3.40 | 3.48 | 3.39 | 3.41 | -0.12 | -3.40% | 1,623,135 |
| Feb 12, 2025 | 3.55 | 3.57 | 3.51 | 3.53 | -0.13 | -3.55% | 2,240,949 |
| Feb 11, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | -0.06 | -1.61% | 1,118,276 |
| Feb 10, 2025 | 3.67 | 3.75 | 3.66 | 3.72 | 0.12 | 3.33% | 1,065,216 |
| Feb 7, 2025 | 3.66 | 3.69 | 3.58 | 3.60 | -0.10 | -2.70% | 1,699,600 |
| Feb 6, 2025 | 3.68 | 3.71 | 3.65 | 3.70 | 0.08 | 2.21% | 1,804,600 |
| Feb 5, 2025 | 3.55 | 3.64 | 3.53 | 3.62 | 0.02 | 0.56% | 1,507,500 |
| Feb 4, 2025 | 3.62 | 3.64 | 3.56 | 3.60 | -0.11 | -2.96% | 2,703,825 |
| Feb 3, 2025 | 3.76 | 3.79 | 3.68 | 3.71 | -0.04 | -1.07% | 1,590,120 |
| Jan 31, 2025 | 3.80 | 3.85 | 3.75 | 3.75 | 0.00 | 0.00% | 1,451,404 |
| Jan 30, 2025 | 3.75 | 3.78 | 3.71 | 3.75 | -0.01 | -0.27% | 1,685,172 |
| Jan 29, 2025 | 3.75 | 3.77 | 3.70 | 3.76 | 0.02 | 0.53% | 1,613,900 |
| Jan 28, 2025 | 3.77 | 3.80 | 3.73 | 3.74 | -0.05 | -1.32% | 1,693,424 |
| Jan 27, 2025 | 3.74 | 3.79 | 3.73 | 3.79 | 0.09 | 2.43% | 1,784,627 |
| Jan 24, 2025 | 3.71 | 3.76 | 3.68 | 3.70 | 0.03 | 0.82% | 2,316,900 |
| Jan 23, 2025 | 3.75 | 3.77 | 3.62 | 3.67 | -0.05 | -1.34% | 2,127,600 |
| Jan 22, 2025 | 3.71 | 3.73 | 3.65 | 3.72 | 0.11 | 3.05% | 2,502,064 |
| Jan 21, 2025 | 3.58 | 3.65 | 3.54 | 3.61 | -0.14 | -3.73% | 4,487,370 |
| Jan 17, 2025 | 3.77 | 3.85 | 3.75 | 3.75 | 0.02 | 0.54% | 3,000,111 |
| Jan 16, 2025 | 3.97 | 3.98 | 3.72 | 3.73 | -0.28 | -6.98% | 2,307,922 |
| Jan 15, 2025 | 4.04 | 4.05 | 3.93 | 4.01 | 0.07 | 1.78% | 1,916,200 |
| Jan 14, 2025 | 3.87 | 3.96 | 3.87 | 3.94 | 0.09 | 2.34% | 1,767,302 |
| Jan 13, 2025 | 3.83 | 3.88 | 3.82 | 3.85 | 0.00 | 0.00% | 1,706,900 |
| Jan 10, 2025 | 3.82 | 3.90 | 3.77 | 3.85 | 0.01 | 0.26% | 2,612,196 |
| Jan 8, 2025 | 3.87 | 3.87 | 3.81 | 3.84 | -0.06 | -1.54% | 840,315 |
| Jan 7, 2025 | 3.96 | 3.97 | 3.89 | 3.90 | -0.01 | -0.26% | 1,406,401 |
| Jan 6, 2025 | 3.95 | 3.97 | 3.90 | 3.91 | -0.01 | -0.26% | 1,600,120 |
| Jan 3, 2025 | 4.00 | 4.03 | 3.92 | 3.92 | -0.15 | -3.69% | 1,352,616 |
| Jan 2, 2025 | 4.05 | 4.09 | 4.00 | 4.07 | 0.00 | 0.00% | 1,813,900 |
| Dec 31, 2024 | 4.10 | 4.12 | 4.04 | 4.07 | -0.04 | -0.97% | 459,320 |
| Dec 30, 2024 | 4.13 | 4.19 | 4.06 | 4.11 | 0.06 | 1.48% | 2,931,700 |
| Dec 27, 2024 | 4.01 | 4.06 | 3.97 | 4.05 | -0.08 | -1.94% | 2,628,221 |
| Dec 26, 2024 | 4.22 | 4.22 | 4.11 | 4.13 | -0.14 | -3.28% | 2,256,522 |
| Dec 24, 2024 | 4.21 | 4.27 | 4.21 | 4.27 | 0.04 | 0.95% | 152,329 |
| Dec 23, 2024 | 4.24 | 4.26 | 4.19 | 4.23 | -0.12 | -2.76% | 1,738,821 |
| Dec 20, 2024 | 4.28 | 4.37 | 4.19 | 4.35 | 0.07 | 1.64% | 5,323,621 |
| Dec 19, 2024 | 4.26 | 4.33 | 4.24 | 4.28 | 0.04 | 0.94% | 3,683,041 |
| Dec 18, 2024 | 4.60 | 4.63 | 4.23 | 4.24 | -0.45 | -9.59% | 4,173,496 |
| Dec 17, 2024 | 4.60 | 4.73 | 4.55 | 4.69 | 0.05 | 1.08% | 2,204,744 |
| Dec 16, 2024 | 4.61 | 4.70 | 4.61 | 4.64 | 0.02 | 0.43% | 1,113,728 |
| Dec 13, 2024 | 4.68 | 4.69 | 4.60 | 4.62 | -0.03 | -0.65% | 1,624,240 |
| Dec 12, 2024 | 4.77 | 4.80 | 4.63 | 4.65 | -0.12 | -2.52% | 1,536,200 |
| Dec 11, 2024 | 4.65 | 4.87 | 4.65 | 4.77 | 0.17 | 3.70% | 2,716,617 |
| Dec 10, 2024 | 4.74 | 4.78 | 4.59 | 4.60 | -0.11 | -2.34% | 2,451,500 |
| Dec 9, 2024 | 4.71 | 4.73 | 4.66 | 4.71 | 0.05 | 1.07% | 1,519,563 |
| Dec 6, 2024 | 4.70 | 4.72 | 4.62 | 4.66 | -0.03 | -0.64% | 1,978,600 |
| Dec 5, 2024 | 4.60 | 4.72 | 4.59 | 4.69 | 0.07 | 1.52% | 2,246,240 |