BRF S.A. ADR (BRFS)

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 May 06, 2024, is $3.21.

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 204.27% to $3.21 now.
The 52-week high stock price for BRFS is $3.52, representing a 9.66% increase from the current share price, occurred on April 09, 2024.
The 52-week low stock price for BRFS is $1.36, indicating a -57.63% decrease from the current share price, occurred on May 16, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2024	$3.31	$3.15	$0.16	7,054,950.0	-3.60%
May 03, 2024	$3.42	$3.31	$0.11	6,201,115.0	+0.91%
May 02, 2024	$3.39	$3.30	$0.09	3,681,423.0	-0.90%
May 01, 2024	$3.40	$3.25	$0.15	1,534,629.0	+1.22%
Apr 30, 2024	$3.38	$3.27	$0.107	1,947,728.0	-3.24%
Apr 29, 2024	$3.46	$3.38	$0.08	2,432,398.0	-1.45%
Apr 26, 2024	$3.50	$3.42	$0.075	2,050,772.0	+2.37%
Apr 25, 2024	$3.41	$3.31	$0.10	2,327,823.0	-0.59%
Apr 24, 2024	$3.43	$3.35	$0.0775	3,596,640.0	-1.17%
Apr 23, 2024	$3.47	$3.27	$0.195	4,301,981.0	+2.69%
Apr 22, 2024	$3.36	$3.21	$0.15	5,256,982.0	+1.83%
Apr 19, 2024	$3.35	$3.25	$0.095	2,516,591.0	+0.31%
Apr 18, 2024	$3.27	$3.15	$0.125	3,106,318.0	+0.31%
Apr 17, 2024	$3.41	$3.24	$0.168	3,326,071.0	-4.12%
Apr 16, 2024	$3.46	$3.34	$0.115	4,075,467.0	-2.02%
Apr 15, 2024	$3.52	$3.31	$0.21	5,646,344.0	+8.78%
Apr 12, 2024	$3.28	$3.13	$0.145	3,741,697.0	-4.20%
Apr 11, 2024	$3.36	$3.22	$0.14	3,139,130.0	-0.60%
Apr 10, 2024	$3.39	$3.31	$0.079	3,146,633.0	-3.18%
Apr 09, 2024	$3.52	$3.39	$0.13	3,841,026.0	+2.67%

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
May, 2024	$3.42	$3.15	$0.27	25,527,067.0	-2.43%
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%