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.

DateOpenCloseChangeLowHighVolume
2024-12-204.284.35↑$0.07 (1.64%)4.194.375.32M
2024-12-194.264.28↑$0.02 (0.47%)4.244.333.68M
2024-12-184.604.24↓$0.36 (-7.83%)4.234.634.17M
2024-12-174.604.69↑$0.09 (1.96%)4.554.732.20M
2024-12-164.614.64↑$0.03 (0.65%)4.614.701.11M
2024-12-134.684.62↓$0.06 (-1.28%)4.604.691.62M
2024-12-124.774.65↓$0.12 (-2.52%)4.634.801.54M
2024-12-114.654.77↑$0.12 (2.58%)4.654.872.72M
2024-12-104.744.60↓$0.14 (-2.95%)4.594.782.45M
2024-12-094.714.71↑$0.00 (0.00%)4.664.731.52M
2024-12-064.704.66↓$0.04 (-0.85%)4.624.731.98M
2024-12-054.604.69↑$0.09 (1.96%)4.594.722.25M
2024-12-044.404.62↑$0.22 (5.00%)4.404.634.07M
2024-12-034.304.37↑$0.07 (1.63%)4.294.384.05M
2024-12-024.104.15↑$0.05 (1.22%)4.084.172.96M
2024-11-294.124.13↑$0.01 (0.24%)4.054.202.81M
2024-11-274.224.16↓$0.06 (-1.42%)4.134.262.67M
2024-11-264.234.21↓$0.02 (-0.47%)4.194.281.45M
2024-11-254.364.36↑$0.00 (0.00%)4.324.381.27M
2024-11-224.324.34↑$0.02 (0.46%)4.314.401.63M
2024-11-214.164.32↑$0.16 (3.85%)4.164.373.39M
2024-11-204.214.25↑$0.04 (0.95%)4.204.322.50M
2024-11-194.244.21↓$0.03 (-0.71%)4.204.322.69M
2024-11-184.164.13↓$0.03 (-0.72%)4.084.183.63M
2024-11-154.284.31↑$0.03 (0.70%)4.284.38828.20K
2024-11-144.384.29↓$0.09 (-2.05%)4.294.404.77M
2024-11-134.364.29↓$0.07 (-1.61%)4.234.382.80M
2024-11-124.284.32↑$0.04 (0.93%)4.264.352.25M
2024-11-114.184.21↑$0.03 (0.72%)4.164.231.77M
2024-11-084.204.23↑$0.03 (0.71%)4.164.242.18M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$BRFS I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
bredjohnson

$BRFS rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
delaina

$BRFS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report