BRF S.A. (BRFS) Charts

$3.68

$0.03 (-0.81%)
Last update: 04:00 PM EST
Day's range
$3.63
Day's range
$3.85

5 DAY PERFORMANCE

+0.27%

1 MONTH PERFORMANCE

+1.94%

3 MONTH PERFORMANCE

+15.36%

6 MONTH PERFORMANCE

-21.54%

YEAR-TO-DATE PERFORMANCE

-9.58%

1 YEAR PERFORMANCE

+9.20%

BRF S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $3.80 $3.67 (-3.42%) $3.85 $3.63 3.67 M $5.91 B
06/13/2025 $3.60 $3.71 (3.06%) $3.74 $3.57 5.32 M $5.98 B
06/12/2025 $3.73 $3.67 (-1.61%) $3.74 $3.62 3.62 M $5.91 B
06/11/2025 $3.80 $3.81 (0.26%) $3.84 $3.77 3.32 M $6.14 B
06/10/2025 $3.79 $3.83 (1.06%) $3.85 $3.74 3.36 M $6.17 B
06/09/2025 $3.63 $3.71 (2.2%) $3.74 $3.62 3.90 M $5.98 B
06/06/2025 $3.64 $3.62 (-0.55%) $3.67 $3.60 3.30 M $5.83 B
06/05/2025 $3.60 $3.62 (0.56%) $3.64 $3.57 3.98 M $5.87 B
06/04/2025 $3.61 $3.56 (-1.39%) $3.62 $3.56 5.36 M $5.77 B
06/03/2025 $3.60 $3.59 (-0.28%) $3.63 $3.58 2.24 M $5.82 B
06/02/2025 $3.53 $3.56 (0.85%) $3.58 $3.48 3.34 M $5.77 B
05/30/2025 $3.55 $3.51 (-1.13%) $3.55 $3.49 1.77 M $5.69 B
05/29/2025 $3.54 $3.57 (0.85%) $3.61 $3.50 3.05 M $5.79 B
05/28/2025 $3.53 $3.51 (-0.57%) $3.56 $3.49 3.00 M $5.69 B
05/27/2025 $3.71 $3.60 (-2.96%) $3.74 $3.58 3.79 M $5.84 B
05/23/2025 $3.69 $3.70 (0.27%) $3.72 $3.61 6.85 M $6.00 B
05/22/2025 $3.75 $3.72 (-0.8%) $3.81 $3.67 7.98 M $6.03 B
05/21/2025 $3.73 $3.69 (-1.07%) $3.79 $3.67 6.72 M $5.98 B
05/20/2025 $3.68 $3.65 (-0.82%) $3.75 $3.63 7.58 M $5.92 B
05/19/2025 $3.57 $3.57 (0%) $3.63 $3.50 6.88 M $5.79 B
05/16/2025 $3.43 $3.61 (5.25%) $3.65 $3.38 19.84 M $5.85 B
05/15/2025 $3.53 $3.59 (1.7%) $3.74 $3.48 11.79 M $5.82 B
05/14/2025 $3.67 $3.48 (-5.18%) $3.68 $3.45 3.03 M $5.64 B
05/13/2025 $3.50 $3.58 (2.29%) $3.61 $3.49 2.24 M $5.80 B
05/12/2025 $3.38 $3.45 (2.07%) $3.45 $3.35 2.94 M $5.59 B
05/09/2025 $3.55 $3.38 (-4.79%) $3.57 $3.37 2.55 M $5.48 B
05/08/2025 $3.54 $3.59 (1.41%) $3.67 $3.53 2.20 M $5.82 B
05/07/2025 $3.50 $3.49 (-0.29%) $3.51 $3.45 1.57 M $5.66 B
05/06/2025 $3.71 $3.54 (-4.58%) $3.71 $3.51 5.81 M $5.74 B
05/05/2025 $3.91 $3.73 (-4.6%) $3.91 $3.68 1.65 M $6.05 B
05/02/2025 $3.91 $3.92 (0.26%) $3.94 $3.87 1.51 M $6.35 B
05/01/2025 $3.93 $3.88 (-1.27%) $3.95 $3.86 505.90 K $6.29 B
04/30/2025 $3.94 $3.96 (0.51%) $3.97 $3.92 1.47 M $6.42 B
04/29/2025 $4.00 $4.00 (0%) $4.04 $3.97 1.61 M $6.48 B
04/28/2025 $4.01 $3.97 (-1%) $4.07 $3.94 3.42 M $6.43 B
04/25/2025 $3.91 $3.98 (1.79%) $4.01 $3.91 4.08 M $6.51 B
04/24/2025 $3.83 $3.83 (0%) $3.88 $3.77 2.21 M $6.27 B
04/23/2025 $3.84 $3.75 (-2.34%) $3.87 $3.74 2.88 M $6.14 B
04/22/2025 $3.69 $3.77 (2.17%) $3.79 $3.69 3.23 M $6.17 B
04/21/2025 $3.62 $3.54 (-2.21%) $3.63 $3.49 888.02 K $5.79 B
04/17/2025 $3.50 $3.63 (3.71%) $3.67 $3.50 1.76 M $5.94 B
04/16/2025 $3.47 $3.50 (0.86%) $3.59 $3.46 2.46 M $5.73 B
04/15/2025 $3.46 $3.47 (0.29%) $3.48 $3.41 2.16 M $5.68 B
04/14/2025 $3.50 $3.46 (-1.14%) $3.53 $3.43 3.05 M $5.66 B
04/11/2025 $3.41 $3.49 (2.35%) $3.52 $3.39 1.69 M $5.71 B
04/10/2025 $3.42 $3.41 (-0.29%) $3.53 $3.36 2.42 M $5.58 B
04/09/2025 $3.09 $3.46 (11.97%) $3.51 $3.09 6.18 M $5.66 B
04/08/2025 $3.24 $3.11 (-4.01%) $3.25 $3.09 2.41 M $5.09 B
04/07/2025 $3.17 $3.15 (-0.63%) $3.33 $3.13 4.70 M $5.15 B
04/04/2025 $3.38 $3.28 (-2.96%) $3.45 $3.26 3.18 M $5.37 B
04/03/2025 $3.44 $3.47 (0.87%) $3.52 $3.43 1.08 M $5.68 B
04/02/2025 $3.48 $3.44 (-1.15%) $3.48 $3.41 965.00 K $5.63 B
04/01/2025 $3.43 $3.54 (3.21%) $3.55 $3.42 1.83 M $5.79 B
03/31/2025 $3.44 $3.44 (0%) $3.47 $3.38 1.24 M $5.63 B
03/28/2025 $3.45 $3.41 (-1.16%) $3.45 $3.39 1.28 M $5.58 B
03/27/2025 $3.49 $3.50 (0.29%) $3.60 $3.47 2.28 M $5.73 B
03/26/2025 $3.42 $3.41 (-0.29%) $3.43 $3.37 1.01 M $5.58 B
03/25/2025 $3.41 $3.46 (1.47%) $3.53 $3.40 1.80 M $5.66 B
03/24/2025 $3.40 $3.34 (-1.76%) $3.40 $3.31 1.23 M $5.47 B
03/21/2025 $3.43 $3.45 (0.58%) $3.46 $3.39 1.21 M $5.65 B
03/20/2025 $3.46 $3.47 (0.29%) $3.55 $3.46 2.80 M $5.68 B
03/19/2025 $3.45 $3.45 (0%) $3.51 $3.41 1.76 M $5.65 B
03/18/2025 $3.31 $3.45 (4.23%) $3.45 $3.30 2.37 M $5.65 B
03/17/2025 $3.10 $3.19 (2.9%) $3.22 $3.02 2.52 M $5.22 B