Brf S.a. (BRFS)
NYSE: BRFS
· Real-Time Price · USD
3.38
-0.44 (-11.52%)
At close: Sep 22, 2025, 3:59 PM
3.49
3.25%
After-hours: Sep 22, 2025, 07:59 PM EDT
BRFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 3.57 | 3.62 | 3.35 | 3.38 | 3.38 | -11.52% | 2,139,892 |
| Sep 19, 2025 | 3.90 | 3.98 | 3.82 | 3.82 | 3.44 | -5.91% | 4,748,491 |
| Sep 18, 2025 | 4.23 | 4.26 | 4.05 | 4.06 | 3.65 | -2.87% | 2,243,109 |
| Sep 17, 2025 | 4.16 | 4.22 | 4.14 | 4.18 | 3.76 | 0.48% | 2,386,932 |
| Sep 16, 2025 | 3.99 | 4.17 | 3.98 | 4.16 | 3.74 | 5.58% | 4,172,866 |
| Sep 15, 2025 | 3.95 | 3.95 | 3.90 | 3.94 | 3.54 | 1.55% | 1,804,497 |
| Sep 12, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.49 | 2.11% | 1,548,116 |
| Sep 11, 2025 | 3.82 | 3.89 | 3.78 | 3.80 | 3.42 | 1.60% | 1,137,921 |
| Sep 10, 2025 | 3.65 | 3.77 | 3.63 | 3.74 | 3.36 | 3.60% | 1,746,726 |
| Sep 9, 2025 | 3.54 | 3.66 | 3.51 | 3.61 | 3.25 | 1.98% | 2,729,201 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.53 | 3.54 | 3.18 | -3.28% | 1,047,049 |
| Sep 5, 2025 | 3.71 | 3.71 | 3.63 | 3.66 | 3.29 | -0.27% | 830,556 |
| Sep 4, 2025 | 3.63 | 3.68 | 3.63 | 3.67 | 3.30 | 0.82% | 583,511 |
| Sep 3, 2025 | 3.59 | 3.69 | 3.57 | 3.64 | 3.27 | 0.28% | 1,190,731 |
| Sep 2, 2025 | 3.65 | 3.70 | 3.62 | 3.63 | 3.26 | -4.97% | 923,159 |
| Aug 29, 2025 | 3.69 | 3.83 | 3.67 | 3.82 | 3.44 | 3.52% | 3,061,859 |
| Aug 28, 2025 | 3.69 | 3.76 | 3.69 | 3.69 | 3.32 | 0.27% | 537,394 |
| Aug 27, 2025 | 3.65 | 3.68 | 3.61 | 3.68 | 3.31 | 0.82% | 609,847 |
| Aug 26, 2025 | 3.65 | 3.66 | 3.59 | 3.65 | 3.28 | -0.27% | 759,967 |
| Aug 25, 2025 | 3.66 | 3.67 | 3.63 | 3.66 | 3.29 | 0.27% | 808,592 |