4.32
price up icon1.65%   0.07
after-market After Hours: 4.32
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 November 21, 2024, is $4.32.
  • 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 309.48% to $4.32 now.
  • The 52-week high stock price for BRFS is $4.76, representing a 10.19% increase from the current share price, occurred on August 21, 2024.
  • The 52-week low stock price for BRFS is $2.45, indicating a -43.29% decrease from the current share price, occurred on January 18, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $4.37 $4.16 $0.21 3,389,287.0 +1.65%
Nov 20, 2024 $4.32 $4.20 $0.12 1,573,507.0 +0.95%
Nov 19, 2024 $4.32 $4.20 $0.1174 2,669,665.0 +1.94%
Nov 18, 2024 $4.17 $4.08 $0.095 3,630,787.0 -4.18%
Nov 15, 2024 $4.38 $4.28 $0.0992 827,696.0 +0.47%
Nov 14, 2024 $4.39 $4.29 $0.105 3,939,187.0 +0.00%
Nov 13, 2024 $4.38 $4.23 $0.1473 2,792,875.0 -0.69%
Nov 12, 2024 $4.35 $4.25 $0.095 2,247,493.0 +2.61%
Nov 11, 2024 $4.23 $4.16 $0.07 1,768,756.0 -0.47%
Nov 08, 2024 $4.24 $4.16 $0.08 2,183,825.0 -2.76%
Nov 07, 2024 $4.53 $4.26 $0.27 3,358,121.0 -5.43%
Nov 06, 2024 $4.63 $4.42 $0.215 3,421,613.0 +2.00%
Nov 05, 2024 $4.51 $4.44 $0.0699 1,656,559.0 -0.22%
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%

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 $4.63 $4.08 $0.555 41,126,189.0 -5.47%
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%
packaged_foods LW
$76.75
price up icon 0.84%
packaged_foods SJM
$113.89
price up icon 1.61%
packaged_foods PPC
$52.25
price up icon 0.08%
packaged_foods CAG
$27.17
price up icon 0.18%
packaged_foods CPB
$44.46
price up icon 1.48%
packaged_foods HRL
$30.50
price up icon 0.93%
Cap:     |  Volume (24h):