BRF SA ADR (BRFS) Historical Stock Data
3.98 ↑0.15 (3.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRFS is up 0.59% a day on average. There have been 18 days where BRF SA ADR closed green and 12 days where BRFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.91 | 3.98 | ↑$0.07 (1.79%) | 3.91 | 4.01 | 4.08M |
| 2025-04-24 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.77 | 3.88 | 2.21M |
| 2025-04-23 | 3.84 | 3.75 | ↓$0.09 (-2.34%) | 3.74 | 3.87 | 2.88M |
| 2025-04-22 | 3.69 | 3.77 | ↑$0.08 (2.17%) | 3.69 | 3.79 | 3.23M |
| 2025-04-21 | 3.62 | 3.54 | ↓$0.08 (-2.21%) | 3.49 | 3.63 | 887.98K |
| 2025-04-17 | 3.50 | 3.63 | ↑$0.13 (3.71%) | 3.50 | 3.67 | 1.76M |
| 2025-04-16 | 3.47 | 3.50 | ↑$0.03 (0.86%) | 3.46 | 3.59 | 2.46M |
| 2025-04-15 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.41 | 3.48 | 2.16M |
| 2025-04-14 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.43 | 3.53 | 3.05M |
| 2025-04-11 | 3.41 | 3.49 | ↑$0.08 (2.35%) | 3.39 | 3.52 | 1.69M |
| 2025-04-10 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.36 | 3.53 | 2.42M |
| 2025-04-09 | 3.09 | 3.46 | ↑$0.37 (11.97%) | 3.09 | 3.51 | 6.18M |
| 2025-04-08 | 3.24 | 3.11 | ↓$0.13 (-4.01%) | 3.09 | 3.25 | 2.41M |
| 2025-04-07 | 3.17 | 3.15 | ↓$0.02 (-0.63%) | 3.13 | 3.33 | 4.70M |
| 2025-04-04 | 3.38 | 3.28 | ↓$0.10 (-2.96%) | 3.26 | 3.45 | 3.18M |
| 2025-04-03 | 3.44 | 3.47 | ↑$0.03 (0.87%) | 3.43 | 3.52 | 1.08M |
| 2025-04-02 | 3.48 | 3.44 | ↓$0.04 (-1.15%) | 3.41 | 3.48 | 0.96M |
| 2025-04-01 | 3.43 | 3.54 | ↑$0.11 (3.21%) | 3.42 | 3.55 | 1.83M |
| 2025-03-31 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.38 | 3.47 | 1.24M |
| 2025-03-28 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.39 | 3.45 | 1.28M |
| 2025-03-27 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.47 | 3.60 | 2.28M |
| 2025-03-26 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.37 | 3.43 | 1.01M |
| 2025-03-25 | 3.41 | 3.46 | ↑$0.05 (1.47%) | 3.40 | 3.53 | 1.80M |
| 2025-03-24 | 3.40 | 3.34 | ↓$0.06 (-1.76%) | 3.31 | 3.40 | 1.23M |
| 2025-03-21 | 3.43 | 3.45 | ↑$0.02 (0.58%) | 3.39 | 3.46 | 1.21M |
| 2025-03-20 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.46 | 3.55 | 2.80M |
| 2025-03-19 | 3.45 | 3.45 | ↑$0.00 (0.00%) | 3.41 | 3.51 | 1.76M |
| 2025-03-18 | 3.31 | 3.45 | ↑$0.14 (4.23%) | 3.30 | 3.45 | 2.37M |
| 2025-03-17 | 3.10 | 3.19 | ↑$0.09 (2.90%) | 3.02 | 3.22 | 2.52M |
| 2025-03-14 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.15 | 3.25 | 1.79M |
Create an account or log in to view more rows.
$BRFS we always finish green after a red week. Less go!
$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