Dark

BRFS
BRF - Brasil Foods S.A.
stock NYSE

Inactive

Sep 22, 2025

3.38USD-11.518%(-0.44)2,144,334

Pre-market

0.00USD-100.000%(-3.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-22	3.5500	3.6200	3.3500	3.3800	-11.518%	2,144,334	0.000%
2025-09-19	3.9000	3.9800	3.8150	3.8200	-5.911%	4,748,491	-11.518%
2025-09-18	4.2300	4.2550	4.0500	4.0600	-2.871%	2,243,109	-16.749%
2025-09-17	4.1600	4.2200	4.1350	4.1800	+0.481%	2,386,932	-19.139%
2025-09-16	3.9900	4.1700	3.9800	4.1600	+5.584%	4,172,866	-18.750%
2025-09-15	3.9500	3.9500	3.9050	3.9400	+1.546%	1,804,497	-14.213%
2025-09-12	3.8000	3.8800	3.8000	3.8800	+2.105%	1,548,116	-12.887%
2025-09-11	3.8200	3.8950	3.7800	3.8000	+1.604%	1,137,921	-11.053%
2025-09-10	3.6500	3.7650	3.6350	3.7400	+3.601%	1,746,726	-9.626%
2025-09-09	3.5400	3.6600	3.5100	3.6100	+1.977%	2,729,201	-6.371%
2025-09-08	3.6700	3.6700	3.5300	3.5400	-3.279%	1,047,049	-4.520%
2025-09-05	3.7100	3.7150	3.6350	3.6600	-0.272%	830,556	-7.650%
2025-09-04	3.6300	3.6800	3.6300	3.6700	+0.824%	583,511	-7.902%
2025-09-03	3.5900	3.6900	3.5650	3.6400	+0.275%	1,190,731	-7.143%
2025-09-02	3.6600	3.7000	3.6200	3.6300	-4.974%	923,159	-6.887%
2025-08-29	3.6900	3.8300	3.6700	3.8200	+3.523%	3,061,859	-11.518%
2025-08-28	3.6900	3.7600	3.6900	3.6900	+0.272%	537,394	-8.401%
2025-08-27	3.6500	3.6800	3.6100	3.6800	+0.822%	609,847	-8.152%
2025-08-26	3.6500	3.6600	3.5900	3.6500	-0.273%	759,967	-7.397%
2025-08-25	3.6600	3.6700	3.6250	3.6600	+0.274%	808,592	-7.650%
2025-08-22	3.6200	3.6800	3.6000	3.6500	+0.829%	999,527	-7.397%
2025-08-21	3.5500	3.6300	3.5200	3.6200	+0.556%	1,119,668	-6.630%
2025-08-20	3.6000	3.6200	3.5100	3.6000	-0.552%	4,605,688	-6.111%
2025-08-19	3.5900	3.6453	3.5300	3.6200	-1.093%	1,811,763	-6.630%
2025-08-18	3.6900	3.7150	3.6312	3.6600	-0.813%	3,137,058	-7.650%
2025-08-15	3.5100	3.7500	3.5000	3.6900	+7.895%	3,704,516	-8.401%
2025-08-14	3.4500	3.4550	3.3500	3.4200	-2.286%	2,347,049	-1.170%
2025-08-13	3.4800	3.5150	3.4500	3.5000	-0.850%	2,052,744	-3.429%
2025-08-12	3.5300	3.6217	3.5300	3.5300	+0.284%	1,369,929	-4.249%
2025-08-11	3.5200	3.5700	3.4750	3.5200	-1.401%	775,804	-3.977%
2025-08-08	3.6000	3.6700	3.5550	3.5700	0.000%	1,057,606	-5.322%
2025-08-07	3.5600	3.5950	3.5400	3.5700	+0.281%	1,381,261	-5.322%
2025-08-06	3.5400	3.5700	3.4950	3.5600	+2.890%	2,144,966	-5.056%
2025-08-05	3.5900	3.5900	3.4400	3.4600	-1.143%	2,675,766	-2.312%
2025-08-04	3.6800	3.7050	3.5000	3.5000	-2.778%	2,339,204	-3.429%
2025-08-01	3.5900	3.8300	3.5650	3.6000	+2.273%	4,397,405	-6.111%
2025-07-31	3.6800	3.6850	3.5100	3.5200	-7.124%	3,432,769	-3.977%
2025-07-30	3.6800	3.8200	3.6800	3.7900	+2.432%	2,135,347	-10.818%
2025-07-29	3.6800	3.7200	3.6500	3.7000	+0.543%	760,031	-8.649%
2025-07-28	3.7300	3.7400	3.6700	3.6800	-2.128%	742,201	-8.152%
2025-07-25	3.8000	3.8050	3.7450	3.7600	-1.312%	980,246	-10.106%
2025-07-24	3.8700	3.8700	3.8000	3.8100	-2.806%	1,359,356	-11.286%
2025-07-23	3.8900	3.9200	3.8450	3.9200	+1.031%	2,773,532	-13.776%
2025-07-22	3.7700	3.9200	3.7647	3.8800	+2.918%	4,350,952	-12.887%
2025-07-21	3.7200	3.8400	3.7200	3.7700	+4.722%	1,872,392	-10.345%
2025-07-18	3.6500	3.6800	3.5750	3.6000	-2.439%	2,369,471	-6.111%
2025-07-17	3.6500	3.7100	3.6400	3.6900	0.000%	2,523,321	-8.401%
2025-07-16	3.6800	3.7100	3.6350	3.6900	-0.539%	1,599,313	-8.401%
2025-07-15	3.7000	3.7500	3.6600	3.7100	+0.815%	3,057,586	-8.895%
2025-07-14	3.8600	3.8600	3.6500	3.6800	-5.641%	4,997,601	-8.152%
2025-07-11	3.9600	4.0100	3.8600	3.9000	-3.226%	2,649,016	-13.333%
2025-07-10	3.8400	4.0900	3.8400	4.0300	+2.025%	9,805,219	-16.129%
2025-07-09	4.0100	4.0500	3.8700	3.9500	-0.504%	11,009,773	-14.430%
2025-07-08	3.8900	4.0000	3.8600	3.9700	+3.655%	12,169,353	-14.861%
2025-07-07	3.6300	3.8600	3.6300	3.8300	+7.584%	13,050,290	-11.749%
2025-07-03	3.5600	3.5800	3.5201	3.5600	-0.836%	1,324,122	-5.056%
2025-07-02	3.5800	3.6000	3.5300	3.5900	-0.278%	1,634,606	-5.850%
2025-07-01	3.6300	3.6300	3.5400	3.6000	-1.370%	4,035,867	-6.111%
2025-06-30	3.5400	3.6900	3.5400	3.6500	+3.399%	3,687,271	-7.397%
2025-06-27	3.5450	3.5700	3.5100	3.5300	-2.216%	2,516,476	-4.249%
2025-06-26	3.6000	3.6300	3.5700	3.6100	+1.404%	2,094,733	-6.371%
2025-06-25	3.6500	3.6500	3.5600	3.5600	-4.813%	4,381,300	-5.056%
2025-06-24	3.8800	3.8900	3.7350	3.7400	-3.608%	3,610,341	-9.626%
2025-06-23	3.6700	3.9200	3.6700	3.8800	+7.778%	8,129,574	-12.887%
2025-06-20	3.6900	3.7100	3.5600	3.6000	-3.743%	10,272,543	-6.111%
2025-06-18	3.6400	3.8600	3.6050	3.7400	+2.466%	6,723,098	-9.626%
2025-06-17	3.6800	3.7000	3.5250	3.6500	-0.545%	8,478,445	-7.397%
2025-06-16	3.8000	3.8492	3.6300	3.6700	-1.078%	3,666,397	-7.902%
2025-06-13	3.6000	3.7350	3.5700	3.7100	+1.090%	5,320,230	-8.895%
2025-06-12	3.7300	3.7400	3.6200	3.6700	-3.675%	3,617,801	-7.902%
2025-06-11	3.8000	3.8400	3.7700	3.8100	-0.522%	3,315,865	-11.286%
2025-06-10	3.7900	3.8450	3.7411	3.8300	+3.235%	3,355,790	-11.749%
2025-06-09	3.6300	3.7400	3.6150	3.7100	+2.486%	3,900,450	-8.895%
2025-06-06	3.6400	3.6650	3.6000	3.6200	0.000%	3,302,458	-6.630%
2025-06-05	3.6000	3.6400	3.5700	3.6200	+1.685%	3,984,734	-6.630%
2025-06-04	3.6100	3.6200	3.5550	3.5600	-0.836%	5,359,802	-5.056%
2025-06-03	3.6000	3.6300	3.5800	3.5900	+0.843%	2,239,180	-5.850%
2025-06-02	3.5300	3.5800	3.4800	3.5600	+1.425%	3,342,239	-5.056%
2025-05-30	3.5500	3.5500	3.4900	3.5100	-1.681%	1,768,951	-3.704%
2025-05-29	3.5400	3.6100	3.5000	3.5700	+1.709%	3,049,429	-5.322%
2025-05-28	3.5300	3.5600	3.4900	3.5100	-2.500%	2,999,445	-3.704%
2025-05-27	3.7100	3.7400	3.5800	3.6000	-2.703%	3,786,930	-6.111%
2025-05-23	3.6900	3.7150	3.6050	3.7000	-0.538%	6,847,168	-8.649%
2025-05-22	3.7500	3.8100	3.6700	3.7200	+0.813%	7,979,964	-9.140%
2025-05-21	3.7300	3.7900	3.6700	3.6900	+1.096%	6,715,776	-8.401%
2025-05-20	3.6800	3.7500	3.6250	3.6500	+2.241%	7,581,901	-7.397%
2025-05-19	3.5700	3.6250	3.5000	3.5700	-1.108%	6,876,165	-5.322%
2025-05-16	3.4300	3.6450	3.3812	3.6100	+0.557%	19,839,032	-6.371%
2025-05-15	3.5300	3.7400	3.4800	3.5900	+3.161%	11,790,782	-5.850%
2025-05-14	3.6700	3.6800	3.4450	3.4800	-2.793%	3,034,141	-2.874%
2025-05-13	3.5000	3.6050	3.4900	3.5800	+3.768%	2,243,784	-5.587%
2025-05-12	3.3800	3.4500	3.3500	3.4500	+2.071%	2,941,929	-2.029%
2025-05-09	3.5500	3.5650	3.3700	3.3800	-5.850%	2,552,311	0.000%
2025-05-08	3.5400	3.6699	3.5300	3.5900	+2.865%	2,195,178	-5.850%
2025-05-07	3.5000	3.5100	3.4500	3.4900	-1.412%	1,573,995	-3.152%
2025-05-06	3.7100	3.7100	3.5100	3.5400	-5.094%	5,811,107	-4.520%
2025-05-05	3.9100	3.9100	3.6800	3.7300	-4.847%	1,651,215	-9.383%
2025-05-02	3.9100	3.9400	3.8700	3.9200	+1.031%	1,512,147	-13.776%
2025-05-01	3.9300	3.9450	3.8550	3.8800	-2.020%	505,902	-12.887%
2025-04-30	3.9400	3.9700	3.9200	3.9600	-1.000%	1,466,561	-14.646%
2025-04-29	4.0000	4.0400	3.9650	4.0000	+0.756%	1,609,660	-15.500%
2025-04-28	4.0100	4.0700	3.9350	3.9700	-0.251%	3,424,682	-14.861%
2025-04-25	3.9100	4.0100	3.9050	3.9800	+3.916%	4,081,445	-15.075%
2025-04-24	3.8300	3.8800	3.7650	3.8300	+2.133%	2,208,150	-11.749%
2025-04-23	3.8400	3.8650	3.7350	3.7500	-0.531%	2,877,198	-9.867%
2025-04-22	3.6900	3.7900	3.6850	3.7700	+6.497%	3,228,850	-10.345%
2025-04-21	3.6200	3.6300	3.4900	3.5400	-2.479%	888,015	-4.520%
2025-04-17	3.5000	3.6650	3.5000	3.6300	+3.714%	1,758,612	-6.887%
2025-04-16	3.4700	3.5883	3.4600	3.5000	+0.865%	2,459,807	-3.429%
2025-04-15	3.4600	3.4800	3.4100	3.4700	+0.289%	2,164,171	-2.594%
2025-04-14	3.5000	3.5250	3.4250	3.4600	-0.860%	3,045,828	-2.312%
2025-04-11	3.4100	3.5200	3.3900	3.4900	+2.346%	1,686,127	-3.152%
2025-04-10	3.4200	3.5300	3.3600	3.4100	-1.445%	2,422,816	-0.880%
2025-04-09	3.0900	3.5100	3.0900	3.4600	+11.254%	6,180,185	-2.312%
2025-04-08	3.2400	3.2500	3.0913	3.1100	-1.270%	2,405,458	+8.682%
2025-04-07	3.1700	3.3250	3.1300	3.1500	-3.963%	4,703,996	+7.302%
2025-04-04	3.3800	3.4500	3.2600	3.2800	-5.476%	3,177,413	+3.049%
2025-04-03	3.4400	3.5150	3.4300	3.4700	+0.872%	1,082,714	-2.594%
2025-04-02	3.4800	3.4800	3.4050	3.4400	-2.825%	964,972	-1.744%
2025-04-01	3.4300	3.5450	3.4200	3.5400	+2.907%	1,825,815	-4.520%
2025-03-31	3.4400	3.4650	3.3800	3.4400	+0.880%	1,237,608	-1.744%
2025-03-28	3.4500	3.4500	3.3900	3.4100	-2.571%	1,279,256	-0.880%
2025-03-27	3.4900	3.6000	3.4700	3.5000	+2.639%	2,275,760	-3.429%
2025-03-26	3.4200	3.4250	3.3700	3.4100	-1.445%	1,010,084	-0.880%
2025-03-25	3.4100	3.5300	3.4000	3.4600	+3.593%	1,799,305	-2.312%
2025-03-24	3.4000	3.4044	3.3100	3.3400	-3.188%	1,224,597	+1.198%
2025-03-21	3.4300	3.4600	3.3850	3.4500	-0.576%	1,201,876	-2.029%
2025-03-20	3.4600	3.5500	3.4550	3.4700	+0.580%	2,796,218	-2.594%
2025-03-19	3.4500	3.5050	3.4050	3.4500	0.000%	1,756,215	-2.029%
2025-03-18	3.3100	3.4500	3.3012	3.4500	+8.150%	2,371,276	-2.029%
2025-03-17	3.1000	3.2200	3.0150	3.1900	+0.314%	2,518,590	+5.956%
2025-03-14	3.2200	3.2500	3.1450	3.1800	-0.313%	1,788,169	+6.289%
2025-03-13	3.1900	3.2300	3.1600	3.1900	-2.446%	1,002,648	+5.956%
2025-03-12	3.2200	3.2700	3.2000	3.2700	+3.155%	1,499,636	+3.364%
2025-03-11	3.2200	3.2300	3.1400	3.1700	-1.553%	1,538,127	+6.625%
2025-03-10	3.2600	3.3200	3.1800	3.2200	-3.012%	1,299,820	+4.969%
2025-03-07	3.2400	3.3300	3.2300	3.3200	+3.106%	1,296,606	+1.807%
2025-03-06	3.3100	3.3900	3.2000	3.2200	-0.617%	2,496,483	+4.969%
2025-03-05	3.1000	3.2850	3.0700	3.2400	+4.854%	4,409,727	+4.321%
2025-03-04	3.1100	3.3000	3.0200	3.0900	0.000%	1,354,285	+9.385%
2025-03-03	3.0900	3.1700	3.0800	3.0900	+0.651%	834,469	+9.385%
2025-02-28	3.1400	3.1900	3.0300	3.0700	-2.229%	3,346,037	+10.098%
2025-02-27	3.0900	3.1900	2.9900	3.1400	-5.136%	5,176,745	+7.643%
2025-02-26	3.2300	3.3600	3.2250	3.3100	-0.898%	2,559,149	+2.115%
2025-02-25	3.3400	3.3750	3.3200	3.3400	+1.520%	1,030,282	+1.198%
2025-02-24	3.3500	3.3600	3.2700	3.2900	-1.791%	2,034,033	+2.736%
2025-02-21	3.3300	3.3700	3.2900	3.3500	+0.601%	1,099,904	+0.896%
2025-02-20	3.3300	3.3700	3.3200	3.3300	-1.187%	1,817,720	+1.502%
2025-02-19	3.3800	3.4200	3.3300	3.3700	-0.590%	1,638,225	+0.297%
2025-02-18	3.4400	3.4800	3.3800	3.3900	-3.693%	2,793,905	-0.295%
2025-02-14	3.3900	3.5400	3.3800	3.5200	+3.226%	2,634,900	-3.977%
2025-02-13	3.4000	3.4800	3.3850	3.4100	-3.399%	1,622,335	-0.880%
2025-02-12	3.5500	3.5700	3.5100	3.5300	-3.552%	2,240,483	-4.249%
2025-02-11	3.6900	3.6900	3.6350	3.6600	-1.613%	1,114,676	-7.650%
2025-02-10	3.6700	3.7500	3.6550	3.7200	+3.333%	1,064,197	-9.140%
2025-02-07	3.6600	3.6850	3.5750	3.6000	-2.703%	1,698,887	-6.111%
2025-02-06	3.6800	3.7050	3.6450	3.7000	+2.210%	1,804,586	-8.649%
2025-02-05	3.5500	3.6400	3.5300	3.6200	+0.556%	1,507,181	-6.630%
2025-02-04	3.6200	3.6400	3.5611	3.6000	-2.965%	2,703,268	-6.111%
2025-02-03	3.7600	3.7900	3.6800	3.7100	-1.067%	1,588,487	-8.895%
2025-01-31	3.8000	3.8521	3.7500	3.7500	0.000%	1,450,104	-9.867%
2025-01-30	3.7500	3.7800	3.7100	3.7500	-0.266%	1,685,072	-9.867%
2025-01-29	3.7500	3.7700	3.7000	3.7600	+0.535%	1,613,360	-10.106%
2025-01-28	3.7700	3.8000	3.7300	3.7400	-1.319%	1,693,324	-9.626%
2025-01-27	3.7400	3.7900	3.7250	3.7900	+2.432%	1,784,527	-10.818%
2025-01-24	3.7100	3.7597	3.6800	3.7000	+0.817%	2,316,671	-8.649%
2025-01-23	3.7500	3.7700	3.6200	3.6700	-1.344%	2,126,078	-7.902%
2025-01-22	3.7100	3.7300	3.6500	3.7200	+3.047%	2,501,402	-9.140%
2025-01-21	3.5800	3.6500	3.5350	3.6100	-3.733%	4,487,078	-6.371%
2025-01-17	3.7700	3.8500	3.7500	3.7500	+0.536%	2,999,611	-9.867%
2025-01-16	3.9700	3.9800	3.7200	3.7300	-6.983%	2,307,755	-9.383%
2025-01-15	4.0400	4.0450	3.9300	4.0100	+1.777%	1,915,696	-15.711%
2025-01-14	3.8700	3.9599	3.8700	3.9400	+2.338%	1,767,094	-14.213%
2025-01-13	3.8300	3.8800	3.8200	3.8500	0.000%	1,702,715	-12.208%
2025-01-10	3.8200	3.9000	3.7701	3.8500	+0.260%	2,607,996	-12.208%
2025-01-08	3.8700	3.8700	3.8100	3.8400	-1.538%	840,315	-11.979%
2025-01-07	3.9600	3.9700	3.8901	3.9000	-0.256%	1,405,701	-13.333%
2025-01-06	3.9500	3.9700	3.9000	3.9100	-0.255%	1,594,220	-13.555%
2025-01-03	4.0000	4.0250	3.9150	3.9200	-3.686%	1,352,616	-13.776%
2025-01-02	4.0500	4.0900	3.9950	4.0700	0.000%	1,813,762	-16.953%
2024-12-31	4.1000	4.1200	4.0400	4.0700	-0.973%	459,320	-16.953%
2024-12-30	4.1300	4.1900	4.0600	4.1100	+1.481%	2,931,695	-17.762%
2024-12-27	4.0100	4.0550	3.9650	4.0500	-1.937%	2,628,021	-16.543%
2024-12-26	4.2200	4.2200	4.1100	4.1300	-3.279%	2,256,522	-18.160%
2024-12-24	4.2100	4.2700	4.2100	4.2700	+0.946%	152,329	-20.843%
2024-12-23	4.2400	4.2600	4.1900	4.2300	-2.759%	1,738,821	-20.095%
2024-12-20	4.2800	4.3650	4.1900	4.3500	+1.636%	5,322,621	-22.299%
2024-12-19	4.2600	4.3300	4.2400	4.2800	+0.943%	3,683,041	-21.028%
2024-12-18	4.6000	4.6300	4.2300	4.2400	-9.595%	4,173,396	-20.283%
2024-12-17	4.6000	4.7300	4.5500	4.6900	+1.078%	2,204,144	-27.932%
2024-12-16	4.6100	4.7000	4.6081	4.6400	+0.433%	1,113,420	-27.155%
2024-12-13	4.6800	4.6900	4.6030	4.6200	-0.645%	1,624,140	-26.840%
2024-12-12	4.7700	4.8000	4.6300	4.6500	-2.516%	1,532,797	-27.312%
2024-12-11	4.6500	4.8700	4.6500	4.7700	+3.696%	2,716,493	-29.140%
2024-12-10	4.7400	4.7750	4.5850	4.6000	-2.335%	2,451,458	-26.522%
2024-12-09	4.7100	4.7300	4.6600	4.7100	+1.073%	1,509,713	-28.238%
2024-12-06	4.7000	4.7250	4.6200	4.6600	-0.640%	1,977,965	-27.468%
2024-12-05	4.6000	4.7200	4.5900	4.6900	+1.515%	2,246,027	-27.932%
2024-12-04	4.4000	4.6300	4.4000	4.6200	+5.721%	4,068,267	-26.840%
2024-12-03	4.3000	4.3800	4.2900	4.3700	+5.301%	4,050,570	-22.654%
2024-12-02	4.1000	4.1700	4.0800	4.1500	+0.484%	2,958,506	-18.554%
2024-11-29	4.1200	4.1950	4.0500	4.1300	-0.721%	2,812,784	-18.160%
2024-11-27	4.2200	4.2600	4.1300	4.1600	-1.188%	2,671,812	-18.750%
2024-11-26	4.2300	4.2789	4.1900	4.2100	-3.440%	1,444,540	-19.715%
2024-11-25	4.3600	4.3800	4.3200	4.3600	+0.461%	1,274,300	-22.477%
2024-11-22	4.3200	4.4000	4.3101	4.3400	+0.463%	1,628,264	-22.120%
2024-11-21	4.1600	4.3700	4.1600	4.3200	+1.647%	3,389,287	-21.759%
2024-11-20	4.2100	4.3200	4.2000	4.2500	+0.950%	1,573,507	-20.471%
2024-11-19	4.2400	4.3174	4.2000	4.2100	+1.937%	2,669,871	-19.715%
2024-11-18	4.1600	4.1750	4.0800	4.1300	-4.176%	3,631,497	-18.160%
2024-11-15	4.2800	4.3792	4.2800	4.3100	+0.466%	827,697	-21.578%
2024-11-14	4.3800	4.3950	4.2900	4.2900	0.000%	3,939,188	-21.212%
2024-11-13	4.3600	4.3773	4.2300	4.2900	-0.694%	2,795,060	-21.212%
2024-11-12	4.2800	4.3500	4.2550	4.3200	+2.613%	2,248,598	-21.759%
2024-11-11	4.1800	4.2300	4.1600	4.2100	-0.473%	1,768,960	-19.715%
2024-11-08	4.2000	4.2400	4.1600	4.2300	-2.759%	2,184,090	-20.095%
2024-11-07	4.5300	4.5300	4.2600	4.3500	-5.435%	3,360,658	-22.299%
2024-11-06	4.4400	4.6350	4.4200	4.6000	+1.996%	3,422,333	-26.522%
2024-11-05	4.4600	4.5100	4.4401	4.5100	-0.221%	1,656,561	-25.055%
2024-11-04	4.5100	4.5550	4.5000	4.5200	+2.494%	1,887,305	-25.221%
2024-11-01	4.5100	4.5300	4.4000	4.4100	-3.501%	2,390,247	-23.356%
2024-10-31	4.5900	4.6600	4.5600	4.5700	+2.237%	4,869,806	-26.039%
2024-10-30	4.4700	4.4800	4.4200	4.4700	+0.449%	2,396,729	-24.385%
2024-10-29	4.4900	4.5499	4.4300	4.4500	-0.891%	2,285,329	-24.045%
2024-10-28	4.4000	4.5200	4.3800	4.4900	+4.419%	3,053,177	-24.722%
2024-10-25	4.3100	4.3560	4.2700	4.3000	-0.463%	1,333,629	-21.395%
2024-10-24	4.2900	4.3482	4.2750	4.3200	+0.465%	1,497,956	-21.759%
2024-10-23	4.2400	4.3200	4.2100	4.3000	+0.233%	2,088,778	-21.395%
2024-10-22	4.2700	4.2950	4.2100	4.2900	+0.234%	2,155,291	-21.212%
2024-10-21	4.2600	4.2900	4.2501	4.2800	-0.233%	1,523,173	-21.028%
2024-10-18	4.3100	4.3500	4.2800	4.2900	+0.941%	1,980,183	-21.212%
2024-10-17	4.1200	4.2700	4.1200	4.2500	+2.410%	2,874,656	-20.471%
2024-10-16	4.1100	4.2099	4.0750	4.1500	0.000%	1,922,426	-18.554%
2024-10-15	4.1400	4.1900	4.1100	4.1500	-0.240%	2,015,408	-18.554%
2024-10-14	4.0800	4.1800	4.0650	4.1600	+1.961%	1,958,311	-18.750%
2024-10-11	4.0800	4.0981	4.0250	4.0800	-2.158%	2,305,773	-17.157%
2024-10-10	4.0600	4.1800	4.0450	4.1700	+1.956%	2,997,258	-18.945%
2024-10-09	4.1200	4.1200	4.0400	4.0900	-3.310%	2,998,827	-17.359%
2024-10-08	4.1600	4.2500	4.1500	4.2300	+0.714%	1,880,509	-20.095%
2024-10-07	4.3000	4.3100	4.1600	4.2000	-2.326%	2,322,635	-19.524%
2024-10-04	4.3000	4.3082	4.2600	4.3000	-0.693%	1,833,480	-21.395%
2024-10-03	4.3200	4.3800	4.2900	4.3300	-1.814%	2,118,789	-21.940%
2024-10-02	4.5500	4.5551	4.3900	4.4100	-0.899%	2,859,036	-23.356%
2024-10-01	4.3900	4.5183	4.3450	4.4500	+1.831%	3,563,791	-24.045%
2024-09-30	4.4700	4.4700	4.3000	4.3700	-2.455%	2,271,371	-22.654%
2024-09-27	4.5300	4.5500	4.4650	4.4800	-1.322%	1,941,683	-24.554%
2024-09-26	4.6100	4.6200	4.5250	4.5400	-1.304%	2,401,916	-25.551%
2024-09-25	4.5500	4.6100	4.5100	4.6000	+1.322%	2,363,555	-26.522%
2024-09-24	4.5100	4.5700	4.4800	4.5400	+1.114%	2,084,061	-25.551%
2024-09-23	4.4800	4.5350	4.4700	4.4900	-1.535%	2,439,743	-24.722%
2024-09-20	4.6800	4.6900	4.5600	4.5600	-1.085%	2,033,951	-25.877%
2024-09-19	4.6100	4.6250	4.5400	4.6100	+3.363%	2,543,262	-26.681%
2024-09-18	4.5400	4.5550	4.4150	4.4600	-3.043%	2,269,711	-24.215%
2024-09-17	4.5700	4.6000	4.5400	4.6000	+1.099%	1,693,126	-26.522%
2024-09-16	4.5400	4.6400	4.5200	4.5500	+2.247%	2,040,512	-25.714%
2024-09-13	4.4700	4.5073	4.4200	4.4500	+1.831%	2,162,248	-24.045%
2024-09-12	4.2400	4.3800	4.2300	4.3700	+1.392%	1,831,110	-22.654%
2024-09-11	4.3500	4.3700	4.2550	4.3100	-1.598%	1,877,706	-21.578%
2024-09-10	4.3400	4.4200	4.3313	4.3800	-1.129%	2,496,086	-22.831%
2024-09-09	4.5100	4.5400	4.3700	4.4300	-2.423%	2,595,659	-23.702%
2024-09-06	4.5900	4.6050	4.5000	4.5400	0.000%	2,323,003	-25.551%
2024-09-05	4.5300	4.5787	4.5050	4.5400	+0.442%	1,909,352	-25.551%
2024-09-04	4.3800	4.5400	4.3800	4.5200	+3.908%	2,556,505	-25.221%
2024-09-03	4.4300	4.4400	4.3200	4.3500	-5.640%	2,727,499	-22.299%
2024-08-30	4.4900	4.6150	4.4900	4.6100	+0.436%	2,863,101	-26.681%
2024-08-29	4.6200	4.6300	4.5200	4.5900	-1.713%	2,080,294	-26.362%
2024-08-28	4.6600	4.7100	4.5900	4.6700	0.000%	3,114,099	-27.623%
2024-08-27	4.6600	4.7450	4.6600	4.6700	+0.864%	3,137,110	-27.623%
2024-08-26	4.5600	4.6400	4.5300	4.6300	+0.871%	2,043,791	-26.998%
2024-08-23	4.6000	4.6200	4.4714	4.5900	-0.217%	3,805,513	-26.362%
2024-08-22	4.6800	4.7100	4.5800	4.6000	-3.158%	2,301,804	-26.522%
2024-08-21	4.6800	4.7600	4.6309	4.7500	+2.151%	2,566,705	-28.842%
2024-08-20	4.6500	4.7100	4.6200	4.6500	-0.428%	2,705,548	-27.312%
2024-08-19	4.5800	4.6900	4.5500	4.6700	+4.241%	6,085,781	-27.623%
2024-08-16	4.4700	4.5100	4.4200	4.4800	+1.818%	3,331,189	-24.554%
2024-08-15	4.4000	4.5450	4.3250	4.4000	+1.852%	4,845,109	-23.182%
2024-08-14	4.2200	4.3400	4.2000	4.3200	+3.846%	4,926,648	-21.759%
2024-08-13	4.0200	4.1750	4.0200	4.1600	+3.741%	1,935,668	-18.750%
2024-08-12	4.0700	4.0784	3.9850	4.0100	+0.250%	1,372,610	-15.711%
2024-08-09	4.0000	4.0300	3.9700	4.0000	+2.828%	1,654,081	-15.500%
2024-08-08	3.7700	3.9100	3.7500	3.8900	+4.011%	1,511,694	-13.111%
2024-08-07	3.7600	3.7800	3.7100	3.7400	+0.809%	1,436,261	-9.626%
2024-08-06	3.6800	3.7386	3.6613	3.7100	+2.204%	3,294,513	-8.895%
2024-08-05	3.5400	3.6400	3.5100	3.6300	-1.626%	1,888,782	-6.887%
2024-08-02	3.7200	3.7750	3.6815	3.6900	-1.337%	1,282,687	-8.401%
2024-08-01	3.7700	3.8100	3.6800	3.7400	-0.532%	1,330,130	-9.626%
2024-07-31	3.7900	3.8600	3.7300	3.7600	-1.053%	3,277,299	-10.106%
2024-07-30	3.7900	3.8400	3.7600	3.8000	+0.264%	1,946,502	-11.053%
2024-07-29	3.8800	3.8950	3.7900	3.7900	-0.785%	1,800,010	-10.818%
2024-07-26	3.7600	3.8600	3.7550	3.8200	+3.243%	1,862,773	-11.518%
2024-07-25	3.6500	3.7250	3.6200	3.7000	+1.370%	2,090,710	-8.649%
2024-07-24	3.6800	3.7385	3.6500	3.6500	-2.406%	1,048,755	-7.397%
2024-07-23	3.7700	3.8150	3.7300	3.7400	-1.058%	869,249	-9.626%
2024-07-22	3.8400	3.8900	3.7800	3.7800	+1.070%	1,732,197	-10.582%
2024-07-19	3.7800	3.8400	3.6750	3.7400	+0.268%	3,793,978	-9.626%
2024-07-18	3.8500	3.8800	3.7300	3.7300	-9.685%	4,348,723	-9.383%
2024-07-17	4.1400	4.2000	4.1150	4.1300	-0.959%	1,811,835	-18.160%
2024-07-16	4.1700	4.2000	4.1300	4.1700	+0.240%	1,335,070	-18.945%
2024-07-15	4.1800	4.2100	4.1200	4.1600	+0.483%	1,395,837	-18.750%
2024-07-12	4.0900	4.1900	4.0850	4.1400	+1.720%	1,620,836	-18.357%
2024-07-11	4.0600	4.0800	4.0000	4.0700	-0.245%	2,002,549	-16.953%
2024-07-10	4.0900	4.1450	4.0700	4.0800	-0.488%	1,801,652	-17.157%
2024-07-09	4.1600	4.1900	4.1000	4.1000	-0.966%	1,600,553	-17.561%
2024-07-08	4.1300	4.1850	4.1000	4.1400	-1.429%	1,776,380	-18.357%
2024-07-05	4.1800	4.2450	4.1550	4.2000	+1.695%	1,051,551	-19.524%
2024-07-03	4.2200	4.2400	4.0600	4.1300	-1.667%	1,625,970	-18.160%
2024-07-02	4.0800	4.2000	4.0800	4.2000	+3.194%	2,249,824	-19.524%
2024-07-01	4.0700	4.1250	4.0400	4.0700	0.000%	2,701,594	-16.953%
2024-06-28	3.9900	4.0850	3.9300	4.0700	+1.244%	4,307,705	-16.953%
2024-06-27	3.9000	4.0300	3.9000	4.0200	+4.687%	3,146,100	-15.920%
2024-06-26	3.8200	3.8600	3.8000	3.8400	0.000%	1,723,414	-11.979%
2024-06-25	3.8500	3.8900	3.8000	3.8400	-0.775%	4,160,939	-11.979%
2024-06-24	3.8700	3.9100	3.8200	3.8700	+1.044%	3,674,500	-12.661%
2024-06-21	3.7700	3.8300	3.7350	3.8300	+2.957%	3,751,335	-11.749%
2024-06-20	3.7000	3.7983	3.6900	3.7200	+5.085%	3,594,355	-9.140%
2024-06-18	3.4500	3.5500	3.4500	3.5400	+5.045%	2,329,482	-4.520%
2024-06-17	3.4400	3.4550	3.3600	3.3700	-2.882%	2,113,040	+0.297%
2024-06-14	3.4600	3.5200	3.4450	3.4700	-0.287%	1,131,673	-2.594%
2024-06-13	3.4600	3.4900	3.4100	3.4800	0.000%	1,321,247	-2.874%
2024-06-12	3.5600	3.5600	3.4450	3.4800	-2.247%	2,206,437	-2.874%
2024-06-11	3.4700	3.5750	3.4600	3.5600	+3.188%	1,599,664	-5.056%
2024-06-10	3.4200	3.4750	3.3914	3.4500	0.000%	1,725,725	-2.029%
2024-06-07	3.4700	3.5650	3.4500	3.4500	-2.266%	4,128,179	-2.029%
2024-06-06	3.4900	3.5400	3.4400	3.5300	+2.023%	2,444,193	-4.249%
2024-06-05	3.4700	3.4900	3.4100	3.4600	0.000%	1,634,093	-2.312%
2024-06-04	3.4900	3.5300	3.4200	3.4600	-3.621%	2,345,521	-2.312%
2024-06-03	3.5400	3.6199	3.5300	3.5900	-1.102%	1,220,234	-5.850%
2024-05-31	3.7000	3.7000	3.5600	3.6300	-1.626%	3,147,214	-6.887%
2024-05-30	3.7200	3.7400	3.6600	3.6900	+0.272%	751,168	-8.401%
2024-05-29	3.7200	3.7400	3.6400	3.6800	-1.867%	1,757,318	-8.152%
2024-05-28	3.8200	3.8500	3.7300	3.7500	+0.536%	2,383,346	-9.867%
2024-05-24	3.7500	3.7879	3.7000	3.7300	0.000%	2,306,440	-9.383%
2024-05-23	3.7600	3.7800	3.6900	3.7300	0.000%	1,808,201	-9.383%
2024-05-22	3.8200	3.8300	3.7100	3.7300	-2.865%	2,345,554	-9.383%
2024-05-21	3.8700	3.8800	3.7750	3.8400	-0.775%	1,526,174	-11.979%
2024-05-20	3.8100	3.8900	3.8001	3.8700	+2.381%	3,333,461	-12.661%
2024-05-17	3.7700	3.8300	3.7700	3.7800	+1.070%	3,841,016	-10.582%
2024-05-16	3.6600	3.7500	3.6600	3.7400	+2.466%	2,753,403	-9.626%
2024-05-15	3.6300	3.6700	3.5800	3.6500	+1.671%	3,261,106	-7.397%
2024-05-14	3.5600	3.6500	3.5402	3.5900	+1.700%	1,713,909	-5.850%
2024-05-13	3.4900	3.5700	3.4700	3.5300	-0.843%	2,986,442	-4.249%
2024-05-10	3.7000	3.7100	3.5400	3.5600	-3.784%	3,236,993	-5.056%
2024-05-09	3.6100	3.7200	3.5700	3.7000	-0.538%	3,057,600	-8.649%
2024-05-08	3.5900	3.8000	3.5500	3.7200	+10.714%	12,905,546	-9.140%
2024-05-07	3.2700	3.3800	3.2600	3.3600	+4.673%	5,317,026	+0.595%
2024-05-06	3.2300	3.3100	3.1500	3.2100	-3.604%	7,076,180	+5.296%
2024-05-03	3.3200	3.4200	3.3100	3.3300	+0.909%	6,201,115	+1.502%
2024-05-02	3.3600	3.3900	3.3000	3.3000	-0.901%	3,681,540	+2.424%
2024-05-01	3.3000	3.3950	3.2450	3.3300	+1.216%	1,535,419	+1.502%
2024-04-30	3.3500	3.3800	3.2730	3.2900	-3.235%	1,949,484	+2.736%
2024-04-29	3.4500	3.4600	3.3800	3.4000	-1.449%	2,432,620	-0.588%
2024-04-26	3.4300	3.5000	3.4250	3.4500	+2.374%	2,050,772	-2.029%
2024-04-25	3.3300	3.4100	3.3100	3.3700	-0.590%	2,328,533	+0.297%
2024-04-24	3.3900	3.4275	3.3500	3.3900	-1.166%	3,596,811	-0.295%
2024-04-23	3.2800	3.4700	3.2750	3.4300	+2.695%	4,323,523	-1.458%
2024-04-22	3.2700	3.3600	3.2100	3.3400	+1.829%	5,264,062	+1.198%
2024-04-19	3.2600	3.3450	3.2500	3.2800	+0.306%	2,516,607	+3.049%
2024-04-18	3.2400	3.2750	3.1500	3.2700	+0.307%	3,106,318	+3.364%
2024-04-17	3.4100	3.4100	3.2420	3.2600	-4.118%	3,326,072	+3.681%
2024-04-16	3.4400	3.4550	3.3400	3.4000	-2.017%	4,076,507	-0.588%
2024-04-15	3.3500	3.5200	3.3100	3.4700	+8.777%	5,646,347	-2.594%
2024-04-12	3.2600	3.2800	3.1350	3.1900	-4.204%	3,741,707	+5.956%
2024-04-11	3.3300	3.3600	3.2200	3.3300	-0.597%	3,139,133	+1.502%
2024-04-10	3.3300	3.3900	3.3110	3.3500	-3.179%	3,146,634	+0.896%
2024-04-09	3.3900	3.5200	3.3900	3.4600	+2.976%	3,842,142	-2.312%
2024-04-08	3.2500	3.3800	3.2450	3.3600	+4.025%	8,150,349	+0.595%
2024-04-05	3.2000	3.2600	3.1800	3.2300	+1.572%	7,881,929	+4.644%
2024-04-04	3.2100	3.2600	3.1550	3.1800	-0.313%	7,286,482	+6.289%
2024-04-03	3.1200	3.2089	3.0650	3.1900	+1.270%	2,961,061	+5.956%
2024-04-02	3.1600	3.1800	3.1200	3.1500	0.000%	2,468,040	+7.302%

.dark-mode .PqGvCn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqGvCn{ color: #333333; background-color: white; border: 2px solid #333333; }BRFSBRF - Brasil Foods S.A.stock NYSE

BRFS
BRF - Brasil Foods S.A.
stock NYSE