3.56
price up icon1.42%   0.05
 
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 02, 2025, is $3.56.
  • 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 237.44% to $3.56 now.
  • The 52-week high stock price for BRFS is $4.87, representing a 36.80% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for BRFS is $2.99, indicating a -16.01% 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 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%
May 27, 2025 $3.74 $3.58 $0.16 3,786,730.0 -2.70%
May 23, 2025 $3.71 $3.60 $0.11 6,845,739.0 -0.54%
May 22, 2025 $3.81 $3.67 $0.14 7,971,953.0 +0.81%
May 21, 2025 $3.79 $3.67 $0.12 6,674,488.0 +1.10%
May 20, 2025 $3.75 $3.62 $0.125 7,581,901.0 +2.24%
May 19, 2025 $3.62 $3.50 $0.125 6,870,592.0 -1.11%
May 16, 2025 $3.65 $3.38 $0.2638 19,352,083.0 +0.56%
May 15, 2025 $3.74 $3.48 $0.26 11,590,939.0 +3.16%
May 14, 2025 $3.68 $3.44 $0.235 3,034,141.0 -2.79%
May 13, 2025 $3.60 $3.49 $0.115 2,243,637.0 +3.77%
May 12, 2025 $3.45 $3.35 $0.10 2,941,822.0 +2.07%
May 09, 2025 $3.56 $3.37 $0.195 2,552,095.0 -5.85%
May 08, 2025 $3.67 $3.53 $0.1399 2,195,177.0 +2.87%
May 07, 2025 $3.51 $3.45 $0.06 1,573,995.0 -1.41%
May 06, 2025 $3.71 $3.51 $0.20 5,810,607.0 -5.09%

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 $3.58 $3.48 $0.10 6,684,468.0 +1.42%
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 SFD
$23.55
price up icon 0.73%
packaged_foods CPB
$34.25
price up icon 0.62%
packaged_foods CAG
$22.76
price down icon 0.57%
packaged_foods PPC
$49.53
price up icon 0.75%
packaged_foods SJM
$112.00
price down icon 0.54%
packaged_foods HRL
$30.85
price up icon 0.55%
Cap:     |  Volume (24h):