Brf S.a. (BRFS)
NYSE: BRFS
· Real-Time Price · USD
3.67
0.03 (0.82%)
At close: Sep 04, 2025, 3:59 PM
3.71
1.23%
After-hours: Sep 04, 2025, 05:50 PM EDT
BRFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | 0.82% | 583,508 |
| Sep 3, 2025 | 3.59 | 3.69 | 3.57 | 3.64 | 3.64 | 0.28% | 1,190,731 |
| Sep 2, 2025 | 3.66 | 3.70 | 3.62 | 3.63 | 3.63 | -4.97% | 923,159 |
| Aug 29, 2025 | 3.69 | 3.83 | 3.67 | 3.82 | 3.82 | 3.52% | 3,061,900 |
| Aug 28, 2025 | 3.69 | 3.76 | 3.69 | 3.69 | 3.69 | 0.27% | 537,400 |
| Aug 27, 2025 | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | 0.82% | 609,847 |
| Aug 26, 2025 | 3.65 | 3.66 | 3.59 | 3.65 | 3.65 | -0.27% | 760,000 |
| Aug 25, 2025 | 3.66 | 3.67 | 3.63 | 3.66 | 3.66 | 0.27% | 808,600 |
| Aug 22, 2025 | 3.62 | 3.68 | 3.60 | 3.65 | 3.65 | 0.83% | 999,527 |
| Aug 21, 2025 | 3.55 | 3.63 | 3.52 | 3.62 | 3.62 | 0.56% | 1,119,700 |
| Aug 20, 2025 | 3.60 | 3.62 | 3.51 | 3.60 | 3.60 | -0.55% | 4,605,700 |
| Aug 19, 2025 | 3.59 | 3.65 | 3.53 | 3.62 | 3.62 | -1.09% | 1,811,800 |
| Aug 18, 2025 | 3.69 | 3.72 | 3.63 | 3.66 | 3.66 | -0.81% | 3,137,058 |
| Aug 15, 2025 | 3.51 | 3.75 | 3.50 | 3.69 | 3.69 | 7.89% | 3,704,516 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.35 | 3.42 | 3.42 | -2.29% | 2,347,049 |
| 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 |