-
5 DAY PERFORMANCE
-3.96% -
1 MONTH PERFORMANCE
-3.96% -
3 MONTH PERFORMANCE
-11.78% -
6 MONTH PERFORMANCE
+8.99% -
YEAR-TO-DATE PERFORMANCE
+48.20% -
1 YEAR PERFORMANCE
+47.14%
BRF S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.16 | $4.13 (-0.72%) | $4.18 | $4.08 | 3.63 M | $6.88 B |
| 11/15/2024 | $4.28 | $4.31 (0.7%) | $4.38 | $4.28 | 828,200 | $7.18 B |
| 11/14/2024 | $4.38 | $4.29 (-2.05%) | $4.39 | $4.29 | 4.77 M | $7.15 B |
| 11/13/2024 | $4.36 | $4.29 (-1.61%) | $4.38 | $4.23 | 2.80 M | $7.15 B |
| 11/12/2024 | $4.28 | $4.32 (0.93%) | $4.35 | $4.26 | 2.25 M | $7.20 B |
| 11/11/2024 | $4.18 | $4.21 (0.72%) | $4.23 | $4.16 | 1.77 M | $7.01 B |
| 11/08/2024 | $4.20 | $4.23 (0.71%) | $4.24 | $4.16 | 2.18 M | $7.05 B |
| 11/07/2024 | $4.53 | $4.35 (-3.97%) | $4.53 | $4.26 | 3.37 M | $7.25 B |
| 11/06/2024 | $4.44 | $4.60 (3.6%) | $4.64 | $4.42 | 3.58 M | $7.66 B |
| 11/05/2024 | $4.46 | $4.51 (1.12%) | $4.51 | $4.44 | 1.66 M | $7.51 B |
| 11/04/2024 | $4.51 | $4.52 (0.22%) | $4.56 | $4.50 | 1.99 M | $7.53 B |
| 11/01/2024 | $4.51 | $4.41 (-2.22%) | $4.53 | $4.40 | 2.39 M | $7.35 B |
| 10/31/2024 | $4.59 | $4.57 (-0.44%) | $4.66 | $4.56 | 4.87 M | $7.61 B |
| 10/30/2024 | $4.47 | $4.47 (0%) | $4.48 | $4.42 | 2.40 M | $7.45 B |
| 10/29/2024 | $4.49 | $4.45 (-0.89%) | $4.55 | $4.43 | 2.29 M | $7.41 B |
| 10/28/2024 | $4.40 | $4.49 (2.05%) | $4.52 | $4.38 | 3.05 M | $7.48 B |
| 10/25/2024 | $4.31 | $4.30 (-0.23%) | $4.36 | $4.27 | 1.33 M | $7.16 B |
| 10/24/2024 | $4.29 | $4.32 (0.7%) | $4.35 | $4.28 | 1.50 M | $7.20 B |
| 10/23/2024 | $4.24 | $4.30 (1.42%) | $4.32 | $4.21 | 2.09 M | $7.16 B |
| 10/22/2024 | $4.27 | $4.29 (0.47%) | $4.30 | $4.21 | 2.16 M | $7.15 B |
| 10/21/2024 | $4.26 | $4.28 (0.47%) | $4.29 | $4.25 | 1.52 M | $7.13 B |
| 10/18/2024 | $4.31 | $4.29 (-0.46%) | $4.35 | $4.28 | 1.98 M | $7.15 B |
| 10/17/2024 | $4.12 | $4.25 (3.16%) | $4.27 | $4.12 | 2.95 M | $7.08 B |
| 10/16/2024 | $4.11 | $4.15 (0.97%) | $4.21 | $4.08 | 2.04 M | $6.91 B |
| 10/15/2024 | $4.14 | $4.15 (0.24%) | $4.19 | $4.11 | 2.15 M | $6.91 B |
| 10/14/2024 | $4.08 | $4.16 (1.96%) | $4.18 | $4.07 | 2.12 M | $6.93 B |
| 10/11/2024 | $4.08 | $4.08 (0%) | $4.10 | $4.03 | 2.34 M | $6.80 B |
| 10/10/2024 | $4.06 | $4.17 (2.71%) | $4.18 | $4.05 | 3.32 M | $6.95 B |
| 10/09/2024 | $4.12 | $4.09 (-0.73%) | $4.12 | $4.04 | 3.01 M | $6.81 B |
| 10/08/2024 | $4.16 | $4.23 (1.68%) | $4.25 | $4.15 | 3.09 M | $7.05 B |
| 10/07/2024 | $4.30 | $4.20 (-2.33%) | $4.31 | $4.16 | 2.32 M | $7.00 B |
| 10/04/2024 | $4.30 | $4.30 (0%) | $4.31 | $4.26 | 1.83 M | $7.16 B |
| 10/03/2024 | $4.32 | $4.33 (0.23%) | $4.38 | $4.29 | 2.27 M | $7.21 B |
| 10/02/2024 | $4.55 | $4.41 (-3.08%) | $4.56 | $4.39 | 3.50 M | $7.35 B |
| 10/01/2024 | $4.39 | $4.45 (1.37%) | $4.52 | $4.35 | 4.36 M | $7.41 B |
| 09/30/2024 | $4.47 | $4.37 (-2.24%) | $4.47 | $4.30 | 2.27 M | $7.28 B |
| 09/27/2024 | $4.53 | $4.48 (-1.1%) | $4.55 | $4.47 | 1.94 M | $7.46 B |
| 09/26/2024 | $4.61 | $4.54 (-1.52%) | $4.62 | $4.53 | 2.40 M | $7.56 B |
| 09/25/2024 | $4.55 | $4.60 (1.1%) | $4.61 | $4.51 | 2.36 M | $7.66 B |
| 09/24/2024 | $4.51 | $4.54 (0.67%) | $4.57 | $4.48 | 2.08 M | $7.56 B |
| 09/23/2024 | $4.48 | $4.49 (0.22%) | $4.54 | $4.47 | 2.44 M | $7.48 B |
| 09/20/2024 | $4.68 | $4.56 (-2.56%) | $4.69 | $4.56 | 2.05 M | $7.60 B |
| 09/19/2024 | $4.61 | $4.61 (0%) | $4.63 | $4.54 | 2.54 M | $7.68 B |
| 09/18/2024 | $4.54 | $4.46 (-1.76%) | $4.56 | $4.42 | 2.27 M | $7.43 B |
| 09/17/2024 | $4.57 | $4.60 (0.66%) | $4.60 | $4.54 | 1.69 M | $7.66 B |
| 09/16/2024 | $4.54 | $4.55 (0.22%) | $4.64 | $4.52 | 2.04 M | $7.58 B |
| 09/13/2024 | $4.47 | $4.45 (-0.45%) | $4.51 | $4.42 | 2.16 M | $7.41 B |
| 09/12/2024 | $4.24 | $4.37 (3.07%) | $4.38 | $4.23 | 1.83 M | $7.28 B |
| 09/11/2024 | $4.35 | $4.31 (-0.92%) | $4.37 | $4.26 | 1.88 M | $7.18 B |
| 09/10/2024 | $4.34 | $4.38 (0.92%) | $4.42 | $4.33 | 2.50 M | $7.30 B |
| 09/09/2024 | $4.51 | $4.43 (-1.77%) | $4.54 | $4.37 | 2.60 M | $7.38 B |
| 09/06/2024 | $4.59 | $4.54 (-1.09%) | $4.61 | $4.50 | 2.32 M | $7.56 B |
| 09/05/2024 | $4.53 | $4.54 (0.22%) | $4.58 | $4.51 | 1.91 M | $7.56 B |
| 09/04/2024 | $4.38 | $4.52 (3.2%) | $4.54 | $4.38 | 2.56 M | $7.53 B |
| 09/03/2024 | $4.43 | $4.35 (-1.81%) | $4.44 | $4.32 | 2.73 M | $7.25 B |
| 08/30/2024 | $4.49 | $4.61 (2.67%) | $4.62 | $4.49 | 2.86 M | $7.68 B |
| 08/29/2024 | $4.62 | $4.59 (-0.65%) | $4.63 | $4.52 | 2.08 M | $7.65 B |
| 08/28/2024 | $4.66 | $4.67 (0.21%) | $4.71 | $4.59 | 3.12 M | $7.78 B |
| 08/27/2024 | $4.66 | $4.67 (0.21%) | $4.75 | $4.66 | 3.14 M | $7.78 B |
| 08/26/2024 | $4.56 | $4.63 (1.54%) | $4.64 | $4.53 | 2.04 M | $7.71 B |
| 08/23/2024 | $4.60 | $4.59 (-0.22%) | $4.62 | $4.47 | 3.81 M | $7.65 B |
| 08/22/2024 | $4.68 | $4.60 (-1.71%) | $4.71 | $4.58 | 2.30 M | $7.66 B |
| 08/21/2024 | $4.68 | $4.75 (1.5%) | $4.76 | $4.63 | 2.57 M | $7.91 B |
| 08/20/2024 | $4.65 | $4.65 (0%) | $4.71 | $4.62 | 2.71 M | $7.75 B |
| 08/19/2024 | $4.58 | $4.67 (1.97%) | $4.69 | $4.55 | 6.09 M | $7.78 B |