5 DAY PERFORMANCE
-6.90%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-9.60%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
+45.68%
1 YEAR PERFORMANCE
+42.61%
BRF S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $4.01 | $4.05 (1%) | $4.06 | $3.97 | 2.63 M | $6.72 B |
| 12/26/2024 | $4.22 | $4.13 (-2.13%) | $4.22 | $4.11 | 2.26 M | $6.86 B |
| 12/24/2024 | $4.21 | $4.27 (1.43%) | $4.27 | $4.21 | 152,329 | $7.09 B |
| 12/23/2024 | $4.24 | $4.23 (-0.24%) | $4.26 | $4.19 | 1.74 M | $7.02 B |
| 12/20/2024 | $4.28 | $4.35 (1.64%) | $4.37 | $4.19 | 5.32 M | $7.22 B |
| 12/19/2024 | $4.26 | $4.28 (0.47%) | $4.33 | $4.24 | 3.68 M | $7.11 B |
| 12/18/2024 | $4.60 | $4.24 (-7.83%) | $4.63 | $4.23 | 4.17 M | $7.04 B |
| 12/17/2024 | $4.60 | $4.69 (1.96%) | $4.73 | $4.55 | 2.20 M | $7.79 B |
| 12/16/2024 | $4.61 | $4.64 (0.65%) | $4.70 | $4.61 | 1.11 M | $7.70 B |
| 12/13/2024 | $4.68 | $4.62 (-1.28%) | $4.69 | $4.60 | 1.62 M | $7.67 B |
| 12/12/2024 | $4.77 | $4.65 (-2.52%) | $4.80 | $4.63 | 1.54 M | $7.72 B |
| 12/11/2024 | $4.65 | $4.77 (2.58%) | $4.87 | $4.65 | 2.72 M | $7.92 B |
| 12/10/2024 | $4.74 | $4.60 (-2.95%) | $4.78 | $4.59 | 2.45 M | $7.64 B |
| 12/09/2024 | $4.71 | $4.71 (0%) | $4.73 | $4.66 | 1.52 M | $7.82 B |
| 12/06/2024 | $4.70 | $4.66 (-0.85%) | $4.72 | $4.62 | 1.98 M | $7.74 B |
| 12/05/2024 | $4.60 | $4.69 (1.96%) | $4.72 | $4.59 | 2.25 M | $7.79 B |
| 12/04/2024 | $4.40 | $4.62 (5%) | $4.63 | $4.40 | 4.07 M | $7.67 B |
| 12/03/2024 | $4.30 | $4.37 (1.63%) | $4.38 | $4.29 | 4.05 M | $7.25 B |
| 12/02/2024 | $4.10 | $4.15 (1.22%) | $4.17 | $4.08 | 2.96 M | $6.89 B |
| 11/29/2024 | $4.12 | $4.13 (0.24%) | $4.20 | $4.05 | 2.81 M | $6.86 B |
| 11/27/2024 | $4.22 | $4.16 (-1.42%) | $4.26 | $4.13 | 2.67 M | $6.91 B |
| 11/26/2024 | $4.23 | $4.21 (-0.47%) | $4.28 | $4.19 | 1.45 M | $6.99 B |
| 11/25/2024 | $4.36 | $4.36 (0%) | $4.38 | $4.32 | 1.27 M | $7.24 B |
| 11/22/2024 | $4.32 | $4.34 (0.46%) | $4.40 | $4.31 | 1.63 M | $7.20 B |
| 11/21/2024 | $4.16 | $4.32 (3.85%) | $4.37 | $4.16 | 3.39 M | $7.17 B |
| 11/20/2024 | $4.21 | $4.25 (0.95%) | $4.32 | $4.20 | 2.50 M | $7.06 B |
| 11/19/2024 | $4.24 | $4.21 (-0.71%) | $4.32 | $4.20 | 2.69 M | $6.99 B |
| 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 |