BRF SA ADR (BRFS) Historical Stock Data
3.37 ↓0.02 (-0.59%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRFS is up 0.41% a day on average. There have been 19 days where BRF SA ADR closed green and 11 days where BRFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.33 | 3.37 | ↑$0.04 (1.20%) | 3.31 | 3.41 | 2.34M |
| 2024-04-24 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.35 | 3.43 | 3.60M |
| 2024-04-23 | 3.28 | 3.43 | ↑$0.15 (4.57%) | 3.28 | 3.47 | 4.32M |
| 2024-04-22 | 3.27 | 3.34 | ↑$0.07 (2.14%) | 3.21 | 3.36 | 5.26M |
| 2024-04-19 | 3.26 | 3.28 | ↑$0.02 (0.61%) | 3.25 | 3.35 | 2.52M |
| 2024-04-18 | 3.24 | 3.27 | ↑$0.03 (0.93%) | 3.15 | 3.28 | 3.11M |
| 2024-04-17 | 3.41 | 3.26 | ↓$0.15 (-4.40%) | 3.24 | 3.41 | 3.33M |
| 2024-04-16 | 3.44 | 3.40 | ↓$0.04 (-1.16%) | 3.34 | 3.46 | 4.08M |
| 2024-04-15 | 3.35 | 3.47 | ↑$0.12 (3.58%) | 3.31 | 3.52 | 5.65M |
| 2024-04-12 | 3.26 | 3.19 | ↓$0.07 (-2.15%) | 3.14 | 3.28 | 3.74M |
| 2024-04-11 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.22 | 3.36 | 3.14M |
| 2024-04-10 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.31 | 3.39 | 3.15M |
| 2024-04-09 | 3.39 | 3.46 | ↑$0.07 (2.06%) | 3.39 | 3.52 | 3.84M |
| 2024-04-08 | 3.25 | 3.36 | ↑$0.11 (3.38%) | 3.25 | 3.38 | 8.15M |
| 2024-04-05 | 3.20 | 3.23 | ↑$0.03 (0.94%) | 3.18 | 3.26 | 7.88M |
| 2024-04-04 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.16 | 3.26 | 7.29M |
| 2024-04-03 | 3.12 | 3.19 | ↑$0.07 (2.24%) | 3.07 | 3.21 | 2.96M |
| 2024-04-02 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.12 | 3.18 | 2.47M |
| 2024-04-01 | 3.25 | 3.15 | ↓$0.10 (-3.08%) | 3.15 | 3.25 | 1.51M |
| 2024-03-29 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.20 | 3.30 | 2.68M |
| 2024-03-28 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.20 | 3.30 | 2.68M |
| 2024-03-27 | 3.18 | 3.17 | ↓$0.01 (-0.31%) | 3.16 | 3.21 | 1.44M |
| 2024-03-26 | 3.26 | 3.20 | ↓$0.06 (-1.84%) | 3.19 | 3.26 | 1.72M |
| 2024-03-25 | 3.28 | 3.29 | ↑$0.01 (0.30%) | 3.28 | 3.36 | 2.42M |
| 2024-03-22 | 3.26 | 3.28 | ↑$0.02 (0.61%) | 3.23 | 3.29 | 2.34M |
| 2024-03-21 | 3.39 | 3.37 | ↓$0.02 (-0.59%) | 3.32 | 3.41 | 2.17M |
| 2024-03-20 | 3.35 | 3.38 | ↑$0.03 (0.90%) | 3.31 | 3.40 | 3.91M |
| 2024-03-19 | 3.24 | 3.33 | ↑$0.09 (2.78%) | 3.24 | 3.38 | 3.57M |
| 2024-03-18 | 3.29 | 3.26 | ↓$0.03 (-0.91%) | 3.22 | 3.30 | 3.07M |
| 2024-03-15 | 3.40 | 3.31 | ↓$0.09 (-2.65%) | 3.30 | 3.41 | 4.85M |
Create an account or log in to view more rows.
$BRFS rocket fuel tanks are full. Gonna shoot to the stars
$BRFS buy the dip were blasting off
$BRFS we need those buyers and volume.
$BRFS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BRFS holy fuck
$BRFS is it time?
$BRFS How can this stock move so little? Damn
$BRFS Buy the dip
$BRFS buy and hodl friends. we may be early
but we are not wrong. very soon.
$BRFS Not Selling
Hodling for thousands!