BRF S.A. (BRFS)
NYSE: BRFS
· Real-Time Price · USD
3.73
-0.19 (-4.85%)
At close: May 05, 2025, 3:59 PM
3.72
-0.13%
Pre-market: May 06, 2025, 07:08 AM EDT
BRF S.A. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 3.91 | n/a | 3.91 | n/a | 3.68 | n/a | 3.73 | n/a | n/a | 1,651,204 |
| May 2, 2025 | 3.91 | n/a | 3.94 | n/a | 3.87 | n/a | 3.92 | n/a | 5.09% | 1,512,147 |
| May 1, 2025 | 3.93 | n/a | 3.95 | n/a | 3.86 | n/a | 3.88 | n/a | -1.02% | 505,902 |
| Apr 30, 2025 | 3.94 | 3.94 | 3.97 | 3.97 | 3.92 | 3.92 | 3.96 | 3.96 | 2.06% | 1,466,600 |
| Apr 29, 2025 | 4.00 | 4.00 | 4.04 | 4.04 | 3.97 | 3.97 | 4.00 | 4.00 | 1.01% | 1,609,660 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.