5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+5.07%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
-10.93%
1 YEAR PERFORMANCE
+10.86%
BRF S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.50 | $3.63 (3.71%) | $3.67 | $3.50 | 1.75 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 | 965,000 | $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 | $5.28 B |
| 03/13/2025 | $3.19 | $3.19 (0%) | $3.23 | $3.16 | 1.00 M | $5.30 B |
| 03/12/2025 | $3.22 | $3.27 (1.55%) | $3.27 | $3.20 | 1.50 M | $5.43 B |
| 03/11/2025 | $3.22 | $3.17 (-1.55%) | $3.23 | $3.14 | 1.54 M | $5.26 B |
| 03/10/2025 | $3.26 | $3.22 (-1.23%) | $3.32 | $3.18 | 1.30 M | $5.35 B |
| 03/07/2025 | $3.24 | $3.32 (2.47%) | $3.33 | $3.23 | 1.30 M | $5.51 B |
| 03/06/2025 | $3.31 | $3.22 (-2.72%) | $3.39 | $3.20 | 2.87 M | $5.35 B |
| 03/05/2025 | $3.10 | $3.24 (4.52%) | $3.29 | $3.07 | 4.41 M | $5.38 B |
| 03/04/2025 | $3.11 | $3.09 (-0.64%) | $3.30 | $3.02 | 1.35 M | $5.13 B |
| 03/03/2025 | $3.09 | $3.09 (0%) | $3.17 | $3.08 | 837,300 | $5.13 B |
| 02/28/2025 | $3.14 | $3.07 (-2.23%) | $3.19 | $3.03 | 3.35 M | $5.10 B |
| 02/27/2025 | $3.09 | $3.14 (1.62%) | $3.19 | $2.99 | 5.18 M | $5.21 B |
| 02/26/2025 | $3.23 | $3.31 (2.48%) | $3.36 | $3.23 | 2.56 M | $5.49 B |
| 02/25/2025 | $3.34 | $3.34 (0%) | $3.38 | $3.32 | 1.03 M | $5.54 B |
| 02/24/2025 | $3.35 | $3.29 (-1.79%) | $3.36 | $3.27 | 2.03 M | $5.46 B |
| 02/21/2025 | $3.33 | $3.35 (0.6%) | $3.37 | $3.29 | 1.10 M | $5.56 B |
| 02/20/2025 | $3.33 | $3.33 (0%) | $3.37 | $3.32 | 1.82 M | $5.53 B |
| 02/19/2025 | $3.38 | $3.37 (-0.3%) | $3.42 | $3.33 | 1.64 M | $5.59 B |
| 02/18/2025 | $3.44 | $3.39 (-1.45%) | $3.48 | $3.38 | 2.80 M | $5.63 B |
| 02/14/2025 | $3.39 | $3.52 (3.83%) | $3.54 | $3.38 | 2.64 M | $5.84 B |
| 02/13/2025 | $3.40 | $3.41 (0.29%) | $3.48 | $3.39 | 1.62 M | $5.66 B |
| 02/12/2025 | $3.55 | $3.53 (-0.56%) | $3.57 | $3.51 | 2.24 M | $5.86 B |
| 02/11/2025 | $3.69 | $3.66 (-0.81%) | $3.69 | $3.64 | 1.12 M | $6.08 B |
| 02/10/2025 | $3.67 | $3.72 (1.36%) | $3.75 | $3.66 | 1.07 M | $6.18 B |
| 02/07/2025 | $3.66 | $3.60 (-1.64%) | $3.69 | $3.58 | 1.70 M | $5.98 B |
| 02/06/2025 | $3.68 | $3.70 (0.54%) | $3.71 | $3.65 | 1.80 M | $6.14 B |
| 02/05/2025 | $3.55 | $3.62 (1.97%) | $3.64 | $3.53 | 1.51 M | $6.01 B |
| 02/04/2025 | $3.62 | $3.60 (-0.55%) | $3.64 | $3.56 | 2.70 M | $5.98 B |
| 02/03/2025 | $3.76 | $3.71 (-1.33%) | $3.79 | $3.68 | 1.59 M | $6.16 B |
| 01/31/2025 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.75 | 1.45 M | $6.23 B |
| 01/30/2025 | $3.75 | $3.75 (0%) | $3.78 | $3.71 | 1.69 M | $6.23 B |
| 01/29/2025 | $3.75 | $3.76 (0.27%) | $3.77 | $3.70 | 1.61 M | $6.24 B |
| 01/28/2025 | $3.77 | $3.74 (-0.8%) | $3.80 | $3.73 | 1.69 M | $6.21 B |
| 01/27/2025 | $3.74 | $3.79 (1.34%) | $3.79 | $3.73 | 1.78 M | $6.29 B |
| 01/24/2025 | $3.71 | $3.70 (-0.27%) | $3.76 | $3.68 | 2.32 M | $6.14 B |
| 01/23/2025 | $3.75 | $3.67 (-2.13%) | $3.77 | $3.62 | 2.13 M | $6.09 B |
| 01/22/2025 | $3.71 | $3.72 (0.27%) | $3.73 | $3.65 | 2.50 M | $6.18 B |
| 01/21/2025 | $3.58 | $3.61 (0.84%) | $3.65 | $3.54 | 4.49 M | $5.99 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.
