BRF SA ADR (BRFS) Historical Stock Data
4.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRFS is up 0.33% a day on average. There have been 20 days where BRF SA ADR closed green and 10 days where BRFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.21 | 4.25 | ↑$0.04 (0.95%) | 4.20 | 4.32 | 2.50M |
| 2024-11-19 | 4.24 | 4.21 | ↓$0.03 (-0.71%) | 4.20 | 4.32 | 2.69M |
| 2024-11-18 | 4.16 | 4.13 | ↓$0.03 (-0.72%) | 4.08 | 4.18 | 3.63M |
| 2024-11-15 | 4.28 | 4.31 | ↑$0.03 (0.70%) | 4.28 | 4.38 | 828.20K |
| 2024-11-14 | 4.38 | 4.29 | ↓$0.09 (-2.05%) | 4.29 | 4.40 | 4.77M |
| 2024-11-13 | 4.36 | 4.29 | ↓$0.07 (-1.61%) | 4.23 | 4.38 | 2.80M |
| 2024-11-12 | 4.28 | 4.32 | ↑$0.04 (0.93%) | 4.26 | 4.35 | 2.25M |
| 2024-11-11 | 4.18 | 4.21 | ↑$0.03 (0.72%) | 4.16 | 4.23 | 1.77M |
| 2024-11-08 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.16 | 4.24 | 2.18M |
| 2024-11-07 | 4.53 | 4.35 | ↓$0.18 (-3.97%) | 4.26 | 4.53 | 3.36M |
| 2024-11-06 | 4.44 | 4.60 | ↑$0.16 (3.60%) | 4.42 | 4.64 | 3.58M |
| 2024-11-05 | 4.46 | 4.51 | ↑$0.05 (1.12%) | 4.44 | 4.51 | 1.66M |
| 2024-11-04 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.50 | 4.56 | 1.99M |
| 2024-11-01 | 4.51 | 4.41 | ↓$0.10 (-2.22%) | 4.40 | 4.53 | 2.39M |
| 2024-10-31 | 4.59 | 4.57 | ↓$0.02 (-0.44%) | 4.56 | 4.66 | 4.87M |
| 2024-10-30 | 4.47 | 4.47 | ↑$0.00 (0.00%) | 4.42 | 4.48 | 2.40M |
| 2024-10-29 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.43 | 4.55 | 2.29M |
| 2024-10-28 | 4.40 | 4.49 | ↑$0.09 (2.05%) | 4.38 | 4.52 | 3.05M |
| 2024-10-25 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.27 | 4.36 | 1.33M |
| 2024-10-24 | 4.29 | 4.32 | ↑$0.03 (0.70%) | 4.28 | 4.35 | 1.50M |
| 2024-10-23 | 4.24 | 4.30 | ↑$0.06 (1.42%) | 4.21 | 4.32 | 2.09M |
| 2024-10-22 | 4.27 | 4.29 | ↑$0.02 (0.47%) | 4.21 | 4.30 | 2.16M |
| 2024-10-21 | 4.26 | 4.28 | ↑$0.02 (0.47%) | 4.25 | 4.29 | 1.52M |
| 2024-10-18 | 4.31 | 4.29 | ↓$0.02 (-0.46%) | 4.28 | 4.35 | 1.98M |
| 2024-10-17 | 4.12 | 4.25 | ↑$0.13 (3.16%) | 4.12 | 4.27 | 2.95M |
| 2024-10-16 | 4.11 | 4.15 | ↑$0.04 (0.97%) | 4.08 | 4.21 | 2.04M |
| 2024-10-15 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.11 | 4.19 | 2.15M |
| 2024-10-14 | 4.08 | 4.16 | ↑$0.08 (1.96%) | 4.07 | 4.18 | 2.12M |
| 2024-10-11 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.03 | 4.10 | 2.34M |
| 2024-10-10 | 4.06 | 4.17 | ↑$0.11 (2.71%) | 4.05 | 4.18 | 3.32M |
Create an account or log in to view more rows.
$BRFS my lotto for earnings
$BRFS I don't know shit
but I know I'm holdin till I at least triple up
$BRFS Buy Buy Buy
$BRFS yeah we're going green today
$BRFS Powell save me
$BRFS rocket fuel tanks are full. Gonna shoot to the stars
$BRFS buy the dip were blasting off
$BRFS we need those buyers and volume.
$BRFS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BRFS holy fuck