5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
-9.66%
3 MONTH PERFORMANCE
+14.17%
6 MONTH PERFORMANCE
-15.13%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
-3.44%
BRF S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $3.22 | $3.18 (-1.24%) | $3.25 | $3.15 | 1.79 M | $5.20 B |
| 03/13/2025 | $3.19 | $3.19 (0%) | $3.23 | $3.16 | 1.00 M | $5.22 B |
| 03/12/2025 | $3.22 | $3.27 (1.55%) | $3.27 | $3.20 | 1.50 M | $5.35 B |
| 03/11/2025 | $3.22 | $3.17 (-1.55%) | $3.23 | $3.14 | 1.54 M | $5.19 B |
| 03/10/2025 | $3.26 | $3.22 (-1.23%) | $3.32 | $3.18 | 1.30 M | $5.27 B |
| 03/07/2025 | $3.24 | $3.32 (2.47%) | $3.33 | $3.23 | 1.30 M | $5.43 B |
| 03/06/2025 | $3.31 | $3.22 (-2.72%) | $3.39 | $3.20 | 2.87 M | $5.27 B |
| 03/05/2025 | $3.10 | $3.24 (4.52%) | $3.29 | $3.07 | 4.41 M | $5.30 B |
| 03/04/2025 | $3.11 | $3.09 (-0.64%) | $3.30 | $3.02 | 1.35 M | $5.06 B |
| 03/03/2025 | $3.09 | $3.09 (0%) | $3.17 | $3.08 | 837.30 K | $5.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
