BRF SA ADR (BRFS) Historical Stock Data
4.35 ↑0.07 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRFS is up 0.11% a day on average. There have been 19 days where BRF SA ADR closed green and 11 days where BRFS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 4.28 | 4.35 | ↑$0.07 (1.64%) | 4.19 | 4.37 | 5.32M |
2024-12-19 | 4.26 | 4.28 | ↑$0.02 (0.47%) | 4.24 | 4.33 | 3.68M |
2024-12-18 | 4.60 | 4.24 | ↓$0.36 (-7.83%) | 4.23 | 4.63 | 4.17M |
2024-12-17 | 4.60 | 4.69 | ↑$0.09 (1.96%) | 4.55 | 4.73 | 2.20M |
2024-12-16 | 4.61 | 4.64 | ↑$0.03 (0.65%) | 4.61 | 4.70 | 1.11M |
2024-12-13 | 4.68 | 4.62 | ↓$0.06 (-1.28%) | 4.60 | 4.69 | 1.62M |
2024-12-12 | 4.77 | 4.65 | ↓$0.12 (-2.52%) | 4.63 | 4.80 | 1.54M |
2024-12-11 | 4.65 | 4.77 | ↑$0.12 (2.58%) | 4.65 | 4.87 | 2.72M |
2024-12-10 | 4.74 | 4.60 | ↓$0.14 (-2.95%) | 4.59 | 4.78 | 2.45M |
2024-12-09 | 4.71 | 4.71 | ↑$0.00 (0.00%) | 4.66 | 4.73 | 1.52M |
2024-12-06 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.62 | 4.73 | 1.98M |
2024-12-05 | 4.60 | 4.69 | ↑$0.09 (1.96%) | 4.59 | 4.72 | 2.25M |
2024-12-04 | 4.40 | 4.62 | ↑$0.22 (5.00%) | 4.40 | 4.63 | 4.07M |
2024-12-03 | 4.30 | 4.37 | ↑$0.07 (1.63%) | 4.29 | 4.38 | 4.05M |
2024-12-02 | 4.10 | 4.15 | ↑$0.05 (1.22%) | 4.08 | 4.17 | 2.96M |
2024-11-29 | 4.12 | 4.13 | ↑$0.01 (0.24%) | 4.05 | 4.20 | 2.81M |
2024-11-27 | 4.22 | 4.16 | ↓$0.06 (-1.42%) | 4.13 | 4.26 | 2.67M |
2024-11-26 | 4.23 | 4.21 | ↓$0.02 (-0.47%) | 4.19 | 4.28 | 1.45M |
2024-11-25 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.32 | 4.38 | 1.27M |
2024-11-22 | 4.32 | 4.34 | ↑$0.02 (0.46%) | 4.31 | 4.40 | 1.63M |
2024-11-21 | 4.16 | 4.32 | ↑$0.16 (3.85%) | 4.16 | 4.37 | 3.39M |
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 |
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