BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.62	18.77	18.62	18.70	18.70	-0.85%	2,921
Apr 27, 2026	19.22	19.22	18.85	18.86	18.86	-1.31%	5,612
Apr 24, 2026	19.25	19.28	19.09	19.11	19.11	-0.91%	20,361
Apr 23, 2026	19.66	19.69	19.23	19.29	19.28	-2.29%	9,896
Apr 22, 2026	19.82	19.82	19.74	19.74	19.74	-0.37%	2,092
Apr 21, 2026	20.23	20.44	19.80	19.81	19.81	-1.12%	46,965
Apr 20, 2026	19.91	20.21	19.91	20.03	20.03	0.64%	5,039
Apr 17, 2026	20.22	20.23	19.90	19.91	19.91	0.53%	3,140
Apr 16, 2026	19.78	19.86	19.78	19.80	19.80	-0.30%	992
Apr 15, 2026	20.12	20.12	19.74	19.86	19.86	-0.78%	7,467
Apr 14, 2026	20.01	20.21	20.01	20.02	20.02	0.51%	8,274
Apr 13, 2026	19.70	19.94	19.54	19.92	19.91	0.94%	4,844
Apr 10, 2026	19.68	19.92	19.52	19.73	19.73	1.16%	5,971
Apr 9, 2026	19.13	19.56	18.93	19.50	19.50	3.17%	12,046
Apr 8, 2026	19.26	19.27	18.79	18.91	18.91	3.87%	6,744
Apr 7, 2026	18.21	18.28	18.08	18.20	18.20	-1.41%	2,895
Apr 6, 2026	18.57	18.58	18.46	18.46	18.46	-0.01%	819
Apr 2, 2026	18.32	18.59	18.29	18.46	18.46	0.12%	5,820
Apr 1, 2026	18.50	18.61	18.44	18.44	18.44	0.76%	6,360
Mar 31, 2026	17.74	18.30	17.74	18.30	18.30	4.69%	17,461
Mar 30, 2026	17.49	17.60	17.37	17.48	17.48	0.91%	3,333
Mar 27, 2026	17.40	17.58	17.29	17.32	17.32	-1.45%	11,951
Mar 26, 2026	17.91	17.92	17.58	17.58	17.58	-2.74%	2,613
Mar 25, 2026	17.76	18.17	17.76	18.07	18.07	3.56%	3,222
Mar 24, 2026	17.35	17.45	17.31	17.45	17.45	-1.06%	16,478
Mar 23, 2026	17.13	17.67	17.13	17.64	17.64	6.91%	8,613
Mar 20, 2026	16.71	16.73	16.46	16.50	16.50	-4.77%	7,749
Mar 19, 2026	16.70	17.33	16.70	17.33	17.33	0.79%	3,161
Mar 18, 2026	17.43	17.51	17.13	17.19	17.19	-1.77%	2,262
Mar 17, 2026	17.78	17.78	17.48	17.50	17.50	0.17%	4,100
Mar 16, 2026	17.20	17.62	17.20	17.47	17.47	3.37%	3,853
Mar 13, 2026	17.72	17.72	16.80	16.90	16.90	-2.77%	10,044
Mar 12, 2026	17.89	17.89	17.38	17.38	17.38	-4.82%	5,069
Mar 11, 2026	18.37	18.54	18.16	18.26	18.26	-0.15%	3,771
Mar 10, 2026	18.04	18.62	17.99	18.29	18.29	0.87%	2,098
Mar 9, 2026	17.82	18.18	17.59	18.13	18.13	1.65%	12,933
Mar 6, 2026	17.56	17.85	17.54	17.84	17.84	-0.62%	5,804
Mar 5, 2026	18.36	18.36	17.95	17.95	17.95	-3.69%	6,385
Mar 4, 2026	18.51	18.64	18.51	18.64	18.64	2.06%	1,022
Mar 3, 2026	18.16	18.33	17.67	18.26	18.26	-4.56%	24,131
Mar 2, 2026	18.88	19.13	18.81	19.13	19.13	-1.89%	8,409
Feb 27, 2026	19.46	19.63	19.44	19.50	19.50	-0.86%	5,190
Feb 26, 2026	19.61	19.72	19.42	19.67	19.67	0.33%	10,860
Feb 25, 2026	19.58	19.68	19.50	19.61	19.61	-0.12%	6,908
Feb 24, 2026	19.45	19.72	19.44	19.63	19.63	1.63%	11,120
Feb 23, 2026	19.35	19.54	19.20	19.31	19.31	-0.39%	7,869
Feb 20, 2026	19.12	19.48	18.96	19.39	19.39	1.09%	12,545
Feb 19, 2026	18.81	19.18	18.79	19.18	19.18	2.13%	12,466
Feb 18, 2026	18.75	18.99	18.60	18.78	18.78	1.32%	17,294
Feb 17, 2026	18.53	18.69	18.22	18.54	18.54	-0.82%	45,994
Feb 13, 2026	18.70	18.74	18.33	18.69	18.69	-0.53%	5,337
Feb 12, 2026	19.38	19.38	18.77	18.79	18.79	-2.60%	19,149
Feb 11, 2026	19.21	19.48	19.21	19.29	19.29	1.51%	7,593
Feb 10, 2026	18.97	19.10	18.91	19.00	19.00	-0.04%	6,820
Feb 9, 2026	18.73	19.01	18.73	19.01	19.01	1.48%	8,511
Feb 6, 2026	18.80	18.80	18.56	18.73	18.73	1.02%	6,208
Feb 5, 2026	18.81	18.85	18.55	18.55	18.55	-0.46%	4,001
Feb 4, 2026	19.06	19.16	18.50	18.63	18.63	-3.12%	6,835
Feb 3, 2026	19.18	19.45	18.97	19.23	19.23	2.44%	10,486
Feb 2, 2026	18.67	18.84	18.67	18.77	18.77	1.47%	2,944
Jan 30, 2026	19.02	19.02	18.44	18.50	18.50	-2.53%	11,383
Jan 29, 2026	19.49	19.49	18.84	18.98	18.98	-0.97%	7,815
Jan 28, 2026	19.27	19.30	18.92	19.17	19.17	0.78%	11,578
Jan 27, 2026	18.83	19.02	18.83	19.02	19.02	3.67%	19,829
Jan 26, 2026	18.20	18.40	18.20	18.34	18.34	0.80%	10,148
Jan 23, 2026	18.10	18.32	17.92	18.20	18.20	1.96%	13,723
Jan 22, 2026	17.54	18.00	17.54	17.85	17.85	2.34%	18,025
Jan 21, 2026	17.09	17.44	17.09	17.44	17.44	4.83%	2,158
Jan 20, 2026	16.54	16.73	16.54	16.64	16.64	0.34%	1,975
Jan 16, 2026	16.60	16.60	16.55	16.58	16.58	-1.75%	3,675
Jan 15, 2026	16.89	16.94	16.88	16.88	16.88	0.43%	2,820
Jan 14, 2026	16.77	16.80	16.74	16.80	16.80	0.79%	933
Jan 13, 2026	16.72	16.72	16.64	16.67	16.67	-1.96%	8,110
Jan 12, 2026	16.86	17.00	16.86	17.00	17.00	0.44%	5,631
Jan 9, 2026	17.00	17.00	16.89	16.93	16.93	1.18%	6,226
Jan 8, 2026	16.74	16.74	16.71	16.73	16.73	1.11%	760
Jan 7, 2026	16.62	16.63	16.40	16.55	16.55	-1.36%	3,899
Jan 6, 2026	16.62	16.89	16.62	16.78	16.78	2.22%	9,773
Jan 5, 2026	16.19	16.45	16.19	16.41	16.41	2.41%	2,141
Jan 2, 2026	16.01	16.05	15.99	16.03	16.03	-0.06%	2,680
Dec 31, 2025	16.04	16.04	15.95	16.04	16.04	-0.85%	2,844
Dec 30, 2025	16.12	16.23	16.11	16.17	16.17	2.28%	970
Dec 29, 2025	15.87	15.88	15.67	15.81	15.81	-1.10%	5,915
Dec 26, 2025	15.84	15.99	15.80	15.99	15.99	1.65%	16,810
Dec 24, 2025	16.06	16.06	15.73	15.73	15.73	-1.07%	6,072
Dec 23, 2025	15.47	15.96	15.47	15.90	15.90	3.27%	25,781
Dec 22, 2025	15.52	15.61	15.30	15.40	15.40	-6.29%	12,099
Dec 19, 2025	16.56	16.63	16.43	16.43	15.54	-0.30%	3,545
Dec 18, 2025	16.45	16.53	16.45	16.48	15.59	0.23%	1,596
Dec 17, 2025	16.46	16.49	16.36	16.44	15.55	-2.39%	8,587
Dec 16, 2025	17.00	17.00	16.77	16.84	15.93	-2.92%	3,228
Dec 15, 2025	17.50	17.52	17.29	17.35	16.41	1.18%	7,933
Dec 12, 2025	17.15	17.22	17.07	17.15	16.22	0.23%	2,306
Dec 11, 2025	17.10	17.20	17.10	17.11	16.18	1.62%	6,119
Dec 10, 2025	16.73	16.85	16.66	16.84	15.92	-0.15%	2,137
Dec 9, 2025	16.58	16.87	16.58	16.86	15.95	-0.87%	1,693
Dec 8, 2025	17.19	17.19	17.01	17.01	16.09	0.84%	1,488
Dec 5, 2025	18.03	18.09	16.87	16.87	15.95	-7.27%	3,944
Dec 4, 2025	18.17	18.22	18.13	18.19	17.21	1.57%	8,926
Dec 3, 2025	17.89	17.99	17.87	17.91	16.94	0.47%	3,076