3.88
price up icon7.78%   0.28
after-market After Hours: 3.88
loading

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 June 23, 2025, is $3.88.
  • 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 267.77% to $3.88 now.
  • The 52-week high stock price for BRFS is $4.87, representing a 25.52% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for BRFS is $2.99, indicating a -22.94% decrease from the current share price, occurred on February 27, 2025.
  • The closing price of Brf S A Adr (BRFS) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 23, 2025 $3.92 $3.67 $0.25 8,129,544.0 +7.78%
Jun 20, 2025 $3.71 $3.56 $0.15 10,270,637.0 -3.74%
Jun 18, 2025 $3.86 $3.60 $0.255 6,723,089.0 +2.47%
Jun 17, 2025 $3.70 $3.52 $0.175 8,478,444.0 -0.54%
Jun 16, 2025 $3.85 $3.63 $0.2192 3,666,391.0 -1.08%
Jun 13, 2025 $3.73 $3.57 $0.165 5,320,230.0 +1.09%
Jun 12, 2025 $3.74 $3.62 $0.12 3,617,791.0 -3.67%
Jun 11, 2025 $3.84 $3.77 $0.07 3,315,431.0 -0.52%
Jun 10, 2025 $3.85 $3.74 $0.1039 3,355,594.0 +3.23%
Jun 09, 2025 $3.74 $3.62 $0.125 3,900,445.0 +2.49%
Jun 06, 2025 $3.67 $3.60 $0.065 3,302,186.0 +0.00%
Jun 05, 2025 $3.64 $3.57 $0.07 3,984,200.0 +1.69%
Jun 04, 2025 $3.62 $3.56 $0.065 5,359,802.0 -0.84%
Jun 03, 2025 $3.63 $3.58 $0.05 2,238,155.0 +0.84%
Jun 02, 2025 $3.58 $3.48 $0.10 3,342,234.0 +1.42%
May 30, 2025 $3.55 $3.49 $0.06 1,764,188.0 -1.68%
May 29, 2025 $3.61 $3.50 $0.11 3,048,587.0 +1.71%
May 28, 2025 $3.56 $3.49 $0.07 2,998,133.0 -2.50%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $3.92 $3.48 $0.44 83,133,717.0 +10.54%
May, 2025 $3.94 $3.35 $0.595 102,506,025.0 -11.36%
Apr, 2025 $4.07 $3.09 $0.98 53,180,938.0 +15.12%
Mar, 2025 $3.60 $3.02 $0.585 35,752,666.0 +12.05%
Feb, 2025 $3.79 $2.99 $0.80 39,462,826.0 -18.13%
Jan, 2025 $4.09 $3.54 $0.555 39,957,053.0 -7.86%

Brf S A Adr Stock (BRFS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.87 $3.96 $0.905 51,325,071.0 -0.48%
Nov, 2024 $4.63 $4.05 $0.585 47,492,984.0 -9.63%
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%
packaged_foods CPB
$32.01
price up icon 0.53%
packaged_foods SJM
$97.33
price up icon 0.41%
packaged_foods CAG
$21.61
price up icon 0.56%
packaged_foods PPC
$46.08
price up icon 1.41%
packaged_foods HRL
$30.85
price up icon 1.45%
packaged_foods MKC
$74.89
price up icon 2.50%
Cap:     |  Volume (24h):