Get the Stockscreener App
4.11
1.48%
0.06
After Hours:
4.11
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 December 30, 2024, is $4.11.
- 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 289.57% to $4.11 now.
- The 52-week high stock price for BRFS is $4.87, representing a 18.49% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for BRFS is $2.45, indicating a -40.39% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 30, 2024 | $4.19 | $4.06 | $0.13 | 2,931,595.0 | +1.48% |
| Dec 27, 2024 | $4.05 | $3.96 | $0.09 | 2,628,016.0 | -1.94% |
| Dec 26, 2024 | $4.22 | $4.11 | $0.11 | 2,256,276.0 | -3.28% |
| Dec 24, 2024 | $4.27 | $4.21 | $0.06 | 152,329.0 | +0.95% |
| Dec 23, 2024 | $4.26 | $4.19 | $0.07 | 1,738,487.0 | -2.76% |
| Dec 20, 2024 | $4.37 | $4.19 | $0.175 | 5,322,611.0 | +1.64% |
| Dec 19, 2024 | $4.33 | $4.24 | $0.09 | 3,683,041.0 | +0.94% |
| Dec 18, 2024 | $4.63 | $4.23 | $0.40 | 4,172,401.0 | -9.59% |
| Dec 17, 2024 | $4.73 | $4.55 | $0.18 | 2,204,120.0 | +1.08% |
| Dec 16, 2024 | $4.70 | $4.61 | $0.0919 | 1,111,419.0 | +0.43% |
| Dec 13, 2024 | $4.69 | $4.60 | $0.087 | 1,624,107.0 | -0.65% |
| Dec 12, 2024 | $4.80 | $4.63 | $0.17 | 1,532,690.0 | -2.52% |
| Dec 11, 2024 | $4.87 | $4.65 | $0.22 | 2,705,840.0 | +3.70% |
| Dec 10, 2024 | $4.78 | $4.58 | $0.19 | 2,451,306.0 | -2.34% |
| Dec 09, 2024 | $4.73 | $4.66 | $0.07 | 1,509,663.0 | +1.07% |
| Dec 06, 2024 | $4.72 | $4.62 | $0.105 | 1,977,932.0 | -0.64% |
| Dec 05, 2024 | $4.72 | $4.59 | $0.13 | 2,246,026.0 | +1.52% |
| Dec 04, 2024 | $4.63 | $4.40 | $0.23 | 4,068,228.0 | +5.72% |
| Dec 03, 2024 | $4.38 | $4.29 | $0.09 | 4,050,478.0 | +5.30% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $4.87 | $3.96 | $0.905 | 54,256,666.0 | -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% |
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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):