Get the Stockscreener App
3.38
5.85%
-0.21
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 09, 2025, is $3.38.
- 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 220.38% to $3.38 now.
- The 52-week high stock price for BRFS is $4.87, representing a 44.08% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for BRFS is $2.99, indicating a -11.54% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $3.91 | $3.68 | $0.23 | 1,651,204.0 | -4.85% |
| May 02, 2025 | $3.94 | $3.87 | $0.07 | 1,512,112.0 | +1.03% |
| May 01, 2025 | $3.94 | $3.85 | $0.09 | 505,902.0 | -2.02% |
| Apr 30, 2025 | $3.97 | $3.92 | $0.05 | 1,454,025.0 | -1.00% |
| Apr 29, 2025 | $4.04 | $3.96 | $0.075 | 1,609,559.0 | +0.76% |
| Apr 28, 2025 | $4.07 | $3.94 | $0.135 | 3,424,682.0 | -0.25% |
| Apr 25, 2025 | $4.01 | $3.90 | $0.105 | 4,081,445.0 | +3.92% |
| Apr 24, 2025 | $3.88 | $3.77 | $0.115 | 2,206,801.0 | +2.13% |
| Apr 23, 2025 | $3.87 | $3.73 | $0.13 | 2,877,198.0 | -0.53% |
| Apr 22, 2025 | $3.79 | $3.69 | $0.105 | 3,228,394.0 | +6.50% |
| Apr 21, 2025 | $3.63 | $3.49 | $0.14 | 887,979.0 | -2.48% |
| Apr 17, 2025 | $3.67 | $3.50 | $0.165 | 1,758,611.0 | +3.71% |
| Apr 16, 2025 | $3.59 | $3.46 | $0.1283 | 2,459,807.0 | +0.86% |
| Apr 15, 2025 | $3.48 | $3.41 | $0.07 | 2,164,071.0 | +0.29% |
| Apr 14, 2025 | $3.52 | $3.42 | $0.10 | 3,045,823.0 | -0.86% |
| Apr 11, 2025 | $3.52 | $3.39 | $0.13 | 1,686,127.0 | +2.35% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.94 | $3.37 | $0.575 | 18,353,187.0 | -14.65% |
| 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% |
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):