5 DAY PERFORMANCE
+17.77%
1 MONTH PERFORMANCE
+10.76%
3 MONTH PERFORMANCE
-15.91%
6 MONTH PERFORMANCE
-10.53%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
+15.00%
BRF S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.22 | $3.26 (1.24%) | $3.27 | $3.20 | 1.46 M | $5.37 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 |
| 01/17/2025 | $3.77 | $3.75 (-0.53%) | $3.85 | $3.75 | 3.00 M | $6.23 B |
| 01/16/2025 | $3.97 | $3.73 (-6.05%) | $3.98 | $3.72 | 2.31 M | $6.19 B |
| 01/15/2025 | $4.04 | $4.01 (-0.74%) | $4.05 | $3.93 | 1.92 M | $6.66 B |
| 01/14/2025 | $3.87 | $3.94 (1.81%) | $3.96 | $3.87 | 1.77 M | $6.54 B |
| 01/13/2025 | $3.83 | $3.85 (0.52%) | $3.88 | $3.82 | 1.71 M | $6.39 B |
| 01/10/2025 | $3.82 | $3.85 (0.79%) | $3.90 | $3.77 | 2.61 M | $6.39 B |
| 01/08/2025 | $3.87 | $3.84 (-0.78%) | $3.87 | $3.81 | 840,315 | $6.37 B |
| 01/07/2025 | $3.96 | $3.90 (-1.52%) | $3.97 | $3.89 | 1.41 M | $6.47 B |
| 01/06/2025 | $3.95 | $3.91 (-1.01%) | $3.97 | $3.90 | 1.60 M | $6.49 B |
| 01/03/2025 | $4.00 | $3.92 (-2%) | $4.03 | $3.92 | 1.35 M | $6.51 B |
| 01/02/2025 | $4.05 | $4.07 (0.49%) | $4.09 | $4.00 | 1.81 M | $6.76 B |
| 12/31/2024 | $4.10 | $4.07 (-0.73%) | $4.12 | $4.04 | 459,320 | $6.76 B |
| 12/30/2024 | $4.13 | $4.11 (-0.48%) | $4.19 | $4.06 | 2.93 M | $6.82 B |
| 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 |
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.
