BRF SA ADR (BRFS) Historical Stock Data
3.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRFS is up 0.28% a day on average. There have been 20 days where BRF SA ADR closed green and 10 days where BRFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 3.55 | 3.38 | ↓$0.17 (-4.79%) | 3.36 | 3.62 | 2.14M |
| 2025-09-19 | 3.90 | 3.82 | ↓$0.08 (-2.05%) | 3.82 | 3.98 | 4.74M |
| 2025-09-18 | 4.23 | 4.06 | ↓$0.17 (-4.02%) | 4.05 | 4.26 | 2.24M |
| 2025-09-17 | 4.16 | 4.18 | ↑$0.02 (0.48%) | 4.14 | 4.22 | 2.39M |
| 2025-09-16 | 3.99 | 4.16 | ↑$0.17 (4.26%) | 3.98 | 4.17 | 4.17M |
| 2025-09-15 | 3.95 | 3.94 | ↓$0.01 (-0.25%) | 3.91 | 3.95 | 1.80M |
| 2025-09-12 | 3.80 | 3.88 | ↑$0.08 (2.11%) | 3.80 | 3.88 | 1.55M |
| 2025-09-11 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.78 | 3.90 | 1.14M |
| 2025-09-10 | 3.65 | 3.74 | ↑$0.09 (2.47%) | 3.64 | 3.77 | 1.71M |
| 2025-09-09 | 3.54 | 3.61 | ↑$0.07 (1.98%) | 3.51 | 3.66 | 2.73M |
| 2025-09-08 | 3.67 | 3.54 | ↓$0.13 (-3.54%) | 3.53 | 3.67 | 1.05M |
| 2025-09-05 | 3.71 | 3.66 | ↓$0.05 (-1.35%) | 3.64 | 3.72 | 830.56K |
| 2025-09-04 | 3.63 | 3.67 | ↑$0.04 (1.10%) | 3.63 | 3.68 | 583.51K |
| 2025-09-03 | 3.59 | 3.64 | ↑$0.05 (1.39%) | 3.57 | 3.69 | 1.19M |
| 2025-09-02 | 3.66 | 3.63 | ↓$0.03 (-0.82%) | 3.62 | 3.70 | 0.92M |
| 2025-08-29 | 3.69 | 3.82 | ↑$0.13 (3.52%) | 3.67 | 3.83 | 3.06M |
| 2025-08-28 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.69 | 3.76 | 510.85K |
| 2025-08-27 | 3.65 | 3.68 | ↑$0.03 (0.82%) | 3.61 | 3.68 | 609.85K |
| 2025-08-26 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.59 | 3.66 | 759.77K |
| 2025-08-25 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.63 | 3.67 | 808.57K |
| 2025-08-22 | 3.62 | 3.65 | ↑$0.03 (0.83%) | 3.60 | 3.68 | 1M |
| 2025-08-21 | 3.55 | 3.62 | ↑$0.07 (1.97%) | 3.52 | 3.63 | 1.12M |
| 2025-08-20 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.52 | 3.62 | 4.61M |
| 2025-08-19 | 3.59 | 3.62 | ↑$0.03 (0.84%) | 3.53 | 3.65 | 1.81M |
| 2025-08-18 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.63 | 3.72 | 3.14M |
| 2025-08-15 | 3.51 | 3.69 | ↑$0.18 (5.13%) | 3.51 | 3.75 | 3.70M |
| 2025-08-14 | 3.45 | 3.42 | ↓$0.03 (-0.87%) | 3.35 | 3.45 | 2.35M |
| 2025-08-13 | 3.48 | 3.50 | ↑$0.02 (0.57%) | 3.45 | 3.52 | 2.03M |
| 2025-08-12 | 3.53 | 3.53 | ↑$0.00 (0.00%) | 3.53 | 3.62 | 1.37M |
| 2025-08-11 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.48 | 3.57 | 775.74K |
Create an account or log in to view more rows.
$BRFS NOT SELLING.
$BRFS I warned you all fairly you morons.
$BRFS added!
$BRFS come back next earning
$BRFS we always finish green after a red week. Less go!
$BRFS my lotto for earnings
$BRFS I don't know shit
but I know I'm holdin till I at least triple up
$BRFS Buy Buy Buy
$BRFS yeah we're going green today
$BRFS Powell save me