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 September 30, 2024, is $4.37.

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 314.22% to $4.37 now.
The 52-week high stock price for BRFS is $4.76, representing a 8.92% increase from the current share price, occurred on August 21, 2024.
The 52-week low stock price for BRFS is $1.94, indicating a -55.61% decrease from the current share price, occurred on October 09, 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
Sep 30, 2024	$4.47	$4.30	$0.17	2,271,370.0	-2.46%
Sep 27, 2024	$4.55	$4.46	$0.085	1,941,683.0	-1.32%
Sep 26, 2024	$4.62	$4.53	$0.095	2,401,916.0	-1.30%
Sep 25, 2024	$4.61	$4.51	$0.10	2,363,341.0	+1.32%
Sep 24, 2024	$4.57	$4.48	$0.09	2,083,810.0	+1.11%
Sep 23, 2024	$4.54	$4.47	$0.065	2,435,676.0	-1.54%
Sep 20, 2024	$4.69	$4.56	$0.13	2,033,941.0	-1.08%
Sep 19, 2024	$4.62	$4.54	$0.085	2,543,262.0	+3.36%
Sep 18, 2024	$4.55	$4.42	$0.14	2,267,455.0	-3.04%
Sep 17, 2024	$4.60	$4.54	$0.06	1,693,126.0	+1.10%
Sep 16, 2024	$4.64	$4.52	$0.12	2,037,361.0	+2.25%
Sep 13, 2024	$4.51	$4.42	$0.0873	2,162,213.0	+1.83%
Sep 12, 2024	$4.38	$4.23	$0.15	1,831,106.0	+1.39%
Sep 11, 2024	$4.37	$4.25	$0.115	1,877,696.0	-1.60%
Sep 10, 2024	$4.42	$4.33	$0.0887	2,496,086.0	-1.13%
Sep 09, 2024	$4.54	$4.37	$0.17	2,591,691.0	-2.42%
Sep 06, 2024	$4.61	$4.50	$0.105	2,323,003.0	+0.00%
Sep 05, 2024	$4.58	$4.50	$0.0737	1,909,348.0	+0.44%
Sep 04, 2024	$4.54	$4.38	$0.16	2,556,383.0	+3.91%

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
Sep, 2024	$4.69	$4.23	$0.46	46,819,331.0	-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%

$64.74

3.08%

PPC

$46.05

4.52%

SJM

$121.10

0.04%

CPB

$48.92

0.89%

CAG

$32.52

0.15%

HRL

$31.70

0.06%