Get the Stockscreener App
4.52
2.49%
0.11
Pre-market:
4.51
-0.010
-0.22%
Overview
News
Price History
Option Chain
Why BRFS Down?
Discussions
Forecast
Stock Split
Dividend History
Brf S A Adr Stock (BRFS) Price History
The historical daily chart and data for Brf S A Adr stock (BRFS), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $4.52.
- Brf S A Adr all-time high stock price is $27.31, occurred on November 21, 2014.
- The lowest Brf S A Adr stock price recorded was $1.055 on March 24, 2023. Since then, Brf S A Adr's stock price has risen over 328.44% to $4.52 now.
- The 52-week high stock price for BRFS is $4.76, representing a 5.31% increase from the current share price, occurred on August 21, 2024.
- The 52-week low stock price for BRFS is $2.275, indicating a -49.67% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Brf S A Adr (BRFS) stock in the beginning of 2023 was $4.11. The stock closed the year at $1.58, a loss of over -61.56% for the year.
The table below shows more information about BRFS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $4.55 | $4.50 | $0.055 | 1,887,285.0 | +2.49% |
| Nov 01, 2024 | $4.53 | $4.40 | $0.13 | 2,390,246.0 | -3.50% |
| Oct 31, 2024 | $4.66 | $4.56 | $0.10 | 4,869,719.0 | +2.24% |
| Oct 30, 2024 | $4.48 | $4.42 | $0.06 | 2,396,729.0 | +0.45% |
| Oct 29, 2024 | $4.55 | $4.43 | $0.1199 | 2,284,755.0 | -0.89% |
| Oct 28, 2024 | $4.52 | $4.38 | $0.14 | 3,052,727.0 | +4.42% |
| Oct 25, 2024 | $4.36 | $4.27 | $0.086 | 1,332,429.0 | -0.46% |
| Oct 24, 2024 | $4.35 | $4.28 | $0.0732 | 1,497,941.0 | +0.47% |
| Oct 23, 2024 | $4.32 | $4.21 | $0.11 | 2,088,740.0 | +0.23% |
| Oct 22, 2024 | $4.29 | $4.21 | $0.085 | 2,155,253.0 | +0.23% |
| Oct 21, 2024 | $4.29 | $4.25 | $0.0399 | 1,523,163.0 | -0.23% |
| Oct 18, 2024 | $4.35 | $4.28 | $0.07 | 1,980,151.0 | +0.94% |
| Oct 17, 2024 | $4.27 | $4.12 | $0.15 | 2,874,584.0 | +2.41% |
| Oct 16, 2024 | $4.21 | $4.08 | $0.1349 | 1,922,421.0 | +0.00% |
| Oct 15, 2024 | $4.19 | $4.11 | $0.08 | 2,014,248.0 | -0.24% |
| Oct 14, 2024 | $4.18 | $4.07 | $0.115 | 1,957,118.0 | +1.96% |
| Oct 11, 2024 | $4.10 | $4.03 | $0.0731 | 2,305,723.0 | -2.16% |
| Oct 10, 2024 | $4.18 | $4.04 | $0.135 | 2,997,060.0 | +1.96% |
| Oct 09, 2024 | $4.12 | $4.04 | $0.08 | 2,998,730.0 | -3.31% |
| Oct 08, 2024 | $4.25 | $4.15 | $0.10 | 1,880,178.0 | +0.71% |
Brf S A Adr Stock (BRFS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brf S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brf S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brf S A Adr Stock (BRFS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.55 | $4.40 | $0.155 | 6,164,816.0 | -1.09% |
| Oct, 2024 | $4.66 | $4.03 | $0.635 | 54,828,826.0 | +4.58% |
| Sep, 2024 | $4.69 | $4.23 | $0.46 | 44,547,961.0 | -5.21% |
| Aug, 2024 | $4.76 | $3.51 | $1.25 | 59,472,866.0 | +22.61% |
| Jul, 2024 | $4.25 | $3.62 | $0.625 | 43,717,170.0 | -7.62% |
| Jun, 2024 | $4.08 | $3.36 | $0.725 | 48,540,243.0 | +12.12% |
| May, 2024 | $3.89 | $3.15 | $0.74 | 76,868,927.0 | +10.33% |
| Apr, 2024 | $3.52 | $3.06 | $0.455 | 84,688,244.0 | +0.92% |
| Mar, 2024 | $3.45 | $2.96 | $0.4894 | 69,134,009.0 | +6.54% |
| Feb, 2024 | $3.19 | $2.67 | $0.525 | 61,628,908.0 | +9.29% |
| Jan, 2024 | $3.02 | $2.45 | $0.57 | 73,973,314.0 | +0.72% |
Brf S A Adr Stock (BRFS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.06 | $2.70 | $0.365 | 47,556,330.0 | -4.79% |
| Nov, 2023 | $3.08 | $2.10 | $0.985 | 151,813,072.0 | +41.06% |
| Oct, 2023 | $2.23 | $1.94 | $0.285 | 87,431,917.0 | +0.98% |
| Sep, 2023 | $2.08 | $1.75 | $0.335 | 74,116,273.0 | +12.02% |
| Aug, 2023 | $2.19 | $1.82 | $0.37 | 106,188,868.0 | -10.73% |
| Jul, 2023 | $2.10 | $1.74 | $0.36 | 119,464,877.0 | +7.89% |
| Jun, 2023 | $2.06 | $1.65 | $0.41 | 114,306,260.0 | +15.85% |
| May, 2023 | $1.79 | $1.23 | $0.56 | 115,270,622.0 | +27.13% |
| Apr, 2023 | $1.44 | $1.15 | $0.2885 | 56,228,449.0 | +0.78% |
| Mar, 2023 | $1.46 | $1.05 | $0.405 | 142,994,873.0 | +8.47% |
| Feb, 2023 | $1.74 | $1.18 | $0.56 | 181,762,661.0 | -25.79% |
| Jan, 2023 | $1.82 | $1.40 | $0.425 | 118,432,430.0 | +0.63% |
Brf S A Adr Stock (BRFS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.83 | $1.27 | $0.56 | 85,701,473.0 | -13.19% |
| Nov, 2022 | $2.59 | $1.81 | $0.78 | 87,961,257.0 | -24.17% |
| Oct, 2022 | $2.93 | $2.20 | $0.73 | 85,823,298.0 | +2.56% |
| Sep, 2022 | $3.23 | $2.33 | $0.905 | 59,933,161.0 | -21.74% |
| Aug, 2022 | $3.42 | $2.86 | $0.555 | 83,747,463.0 | -1.32% |
| Jul, 2022 | $3.12 | $2.50 | $0.63 | 62,820,065.0 | +18.36% |
| Jun, 2022 | $3.24 | $2.33 | $0.91 | 93,378,880.0 | -20.50% |
| May, 2022 | $3.25 | $2.30 | $0.955 | 77,933,158.0 | +15.00% |
| Apr, 2022 | $4.13 | $2.72 | $1.41 | 70,667,477.0 | -29.47% |
| Mar, 2022 | $3.98 | $2.83 | $1.15 | 81,087,984.0 | +25.24% |
| Feb, 2022 | $4.21 | $3.10 | $1.11 | 91,115,061.0 | -24.34% |
| Jan, 2022 | $4.49 | $3.88 | $0.615 | 60,137,744.0 | +2.44% |
0.48%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):