Get the Stockscreener App
3.60
2.96%
-0.11
Pre-market:
3.60
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 February 04, 2025, is $3.60.
- 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 241.23% to $3.60 now.
- The 52-week high stock price for BRFS is $4.87, representing a 35.28% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for BRFS is $2.67, indicating a -25.83% decrease from the current share price, occurred on February 23, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2025 | $3.64 | $3.56 | $0.0789 | 2,703,268.0 | -2.96% |
| Feb 03, 2025 | $3.79 | $3.68 | $0.11 | 1,588,467.0 | -1.07% |
| Jan 31, 2025 | $3.85 | $3.75 | $0.1021 | 1,449,768.0 | +0.00% |
| Jan 30, 2025 | $3.78 | $3.71 | $0.07 | 1,685,022.0 | -0.27% |
| Jan 29, 2025 | $3.77 | $3.70 | $0.07 | 1,613,360.0 | +0.53% |
| Jan 28, 2025 | $3.80 | $3.73 | $0.07 | 1,693,274.0 | -1.32% |
| Jan 27, 2025 | $3.79 | $3.73 | $0.065 | 1,784,474.0 | +2.43% |
| Jan 24, 2025 | $3.76 | $3.68 | $0.0797 | 2,316,656.0 | +0.82% |
| Jan 23, 2025 | $3.77 | $3.62 | $0.15 | 2,126,078.0 | -1.34% |
| Jan 22, 2025 | $3.73 | $3.65 | $0.08 | 2,501,275.0 | +3.05% |
| Jan 21, 2025 | $3.65 | $3.54 | $0.115 | 4,486,995.0 | -3.73% |
| Jan 17, 2025 | $3.85 | $3.75 | $0.10 | 2,999,611.0 | +0.54% |
| Jan 16, 2025 | $3.98 | $3.72 | $0.26 | 2,307,555.0 | -6.98% |
| Jan 15, 2025 | $4.04 | $3.93 | $0.115 | 1,909,915.0 | +1.78% |
| Jan 14, 2025 | $3.96 | $3.87 | $0.0899 | 1,767,094.0 | +2.34% |
| Jan 13, 2025 | $3.88 | $3.82 | $0.06 | 1,702,694.0 | +0.00% |
| Jan 10, 2025 | $3.90 | $3.77 | $0.1299 | 2,607,935.0 | +0.26% |
| Jan 08, 2025 | $3.87 | $3.81 | $0.06 | 840,315.0 | -1.54% |
| Jan 07, 2025 | $3.97 | $3.89 | $0.0799 | 1,404,567.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $3.79 | $3.56 | $0.2289 | 6,995,003.0 | -4.00% |
| 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% |
4.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):