Skip to main content
BRF S.A. (BVMF:BRFS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.95
-1.02 (-5.38%)
Inactive · Last trade price on Sep 22, 2025

BRF S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202518.7518.7717.9517.9517.95-5.38%20,737,500
Sep 19, 202519.5119.5418.4118.9718.97-11.52%26,924,400
Sep 18, 202522.2122.4921.4121.4419.35-2.68%11,057,700
Sep 17, 202522.1522.5321.8122.0319.89-0.54%8,070,600
Sep 16, 202521.2322.1521.2122.1520.005.28%12,451,400
Sep 15, 202521.1721.4020.9721.0418.990.53%24,129,900
Sep 12, 202520.6121.1820.6120.9318.891.31%10,776,400
Sep 11, 202520.4521.0820.4220.6618.652.08%7,443,300
Sep 10, 202519.8320.3719.5320.2418.272.79%6,765,400
Sep 9, 202519.1019.8518.9119.6917.774.12%11,258,900
Sep 8, 202519.8619.9018.9118.9117.07-4.35%5,131,400
Sep 5, 202519.9920.0819.4419.7717.85-0.65%12,734,800
Sep 4, 202519.8820.0919.7519.9017.96-6,537,800
Sep 3, 202519.7420.1019.3419.9017.960.86%12,696,100
Sep 2, 202520.0520.1119.7019.7317.81-1.99%188,846,100
Sep 1, 202520.4921.1420.1320.1318.17-2.42%3,198,400
Aug 29, 202519.8720.7819.7920.6318.623.62%14,012,500
Aug 28, 202519.9020.2719.7819.9117.97-0.05%5,377,100
Aug 27, 202519.7519.9219.6419.9217.980.45%6,211,000
Aug 26, 202519.7919.9419.4919.8317.90-0.25%7,700,400
Aug 25, 202519.9019.9419.6719.8817.95-0.05%6,523,200
Aug 22, 202519.6819.9719.6119.8917.960.10%8,436,700
Aug 21, 202519.6219.9019.2219.8717.940.20%5,775,700
Aug 20, 202519.9319.9319.2019.8317.90-0.35%6,771,900
Aug 19, 202519.6419.9519.3219.9017.96-5,568,700
Aug 18, 202519.9320.0919.6919.9017.96-0.15%5,895,800
Aug 15, 202519.0220.1918.6819.9317.995.62%9,007,500
Aug 14, 202518.6018.8718.3218.8717.03-4,100,800
Aug 13, 202519.1319.2118.5918.8717.03-1.87%4,773,100
Aug 12, 202519.3119.6019.0819.2317.360.16%5,290,300
Aug 11, 202519.4219.5719.0019.2017.33-1.29%4,009,200
Aug 8, 202519.5920.1519.3319.4517.56-0.71%4,895,300
Aug 7, 202519.5719.7719.4119.5917.680.10%2,128,700
Aug 6, 202519.5019.6519.2119.5717.671.14%3,355,500
Aug 5, 202519.6620.0019.0419.3517.47-1.43%5,862,000
Aug 4, 202520.5020.9119.5019.6317.72-3.40%6,748,300
Aug 1, 202520.3021.5519.7420.3218.341.35%9,661,500
Jul 31, 202521.0921.0920.0520.0518.10-5.65%7,454,300
Jul 30, 202520.6521.5520.5921.2519.182.46%4,004,900
Jul 29, 202521.0021.0020.6720.7418.72-0.14%1,327,800
Jul 28, 202520.9921.0820.7420.7718.75-0.57%1,931,200
Jul 25, 202521.1821.2120.8820.8918.86-0.95%1,977,000
Jul 24, 202521.6021.6220.9921.0919.04-3.03%2,423,600
Jul 23, 202521.8522.0021.4821.7519.63-1.85%2,514,300
Jul 22, 202521.3522.1621.2022.1620.003.55%4,715,200
Jul 21, 202520.4021.6220.2821.4019.324.90%3,550,500
Jul 18, 202520.4120.5720.1020.4018.42-0.92%11,309,100
Jul 17, 202520.7620.8420.5120.5918.59-0.96%2,932,900
Jul 16, 202521.0121.1020.4820.7918.77-1.00%3,932,900
Jul 15, 202520.9021.2120.6921.0018.96-4,601,100
Jul 14, 202521.9221.9320.5621.0018.96-4.55%10,995,700
Jul 11, 202522.7422.8321.8622.0019.86-4.35%11,185,500
Jul 10, 202521.9023.1521.6123.0020.762.22%38,779,600
Jul 9, 202522.0723.1721.4822.5020.311.67%50,039,600
Jul 8, 202521.5022.1921.3322.1319.981.93%24,023,500
Jul 7, 202519.7521.7119.6221.7119.609.37%22,316,000
Jul 4, 202519.1519.8518.8619.8517.923.44%6,210,300
Jul 3, 202519.6719.7419.1919.1917.32-2.19%5,028,200
Jul 2, 202520.0020.0119.6219.6217.71-1.90%3,981,800
Jul 1, 202520.2120.2119.6220.0018.05-0.70%9,341,300
Jun 30, 202519.8720.3419.6220.1418.181.21%4,507,500
Jun 27, 202519.9119.9219.4819.9017.96-1.00%5,952,400
Jun 26, 202520.0020.1919.8120.1018.140.45%3,417,300
Jun 25, 202520.7520.7919.9720.0118.06-3.57%6,232,200
Jun 24, 202521.7921.7920.7520.7518.73-4.64%6,329,400
Jun 23, 202520.5421.9220.2521.7619.644.67%10,555,300
Jun 20, 202520.6520.7919.8320.7918.77-0.62%26,174,600
Jun 18, 202520.4221.5520.0520.9218.892.10%30,598,000
Jun 17, 202520.5520.6519.6220.4918.50-0.05%17,645,100
Jun 16, 202521.1721.5020.1920.5018.51-2.38%9,887,200
Jun 13, 202520.5521.0220.0921.0018.961.50%10,327,700
Jun 12, 202521.2221.3020.3220.6918.68-3.14%10,503,700
Jun 11, 202521.5121.6221.2221.3619.28-0.70%5,621,300
Jun 10, 202521.1521.6321.0921.5119.422.43%10,991,700
Jun 9, 202520.4721.0720.3421.0018.962.34%7,377,700
Jun 6, 202520.5220.8420.3820.5218.520.10%4,532,000
Jun 5, 202520.4520.6520.2720.5018.51-5,263,100
Jun 4, 202520.6520.7720.3320.5018.51-9,385,800
Jun 3, 202520.4520.8620.4520.5018.51-4,584,900
Jun 2, 202520.3520.6620.0920.5018.510.99%8,238,500
May 30, 202520.5820.7020.2420.3018.33-1.26%5,004,500
May 29, 202520.2720.7420.0920.5618.560.83%6,892,300
May 28, 202520.6420.8820.1520.3918.41-0.83%8,827,800
May 27, 202521.7021.7020.5020.5618.56-3.52%9,747,900
May 26, 202521.4421.5320.9721.3119.24-0.51%2,668,600
May 23, 202521.4321.6320.7821.4219.34-14,105,000
May 22, 202521.1421.6821.0521.4219.341.81%14,234,000
May 21, 202521.1021.7020.9521.0418.990.19%11,765,600
May 20, 202520.6721.5420.6621.0018.962.44%10,213,000
May 19, 202520.0520.8120.0420.5018.51-1.35%12,406,500
May 16, 202519.5020.9119.2420.7818.760.78%43,356,300
May 15, 202519.8621.1319.8020.6218.614.78%16,882,600
May 14, 202520.3521.0619.5419.6817.77-2.57%11,292,700
May 13, 202519.9020.4219.6220.2018.242.49%9,697,700
May 12, 202519.3719.7718.9919.7117.792.66%8,375,400
May 9, 202520.3120.5719.2019.2017.33-5.84%8,776,600
May 8, 202520.6120.9520.2020.3918.410.64%8,273,200
May 7, 202520.4720.4919.9320.2618.29-0.44%5,170,300
May 6, 202521.5021.6320.1720.3518.37-5.08%10,499,200
May 5, 202522.5922.5921.1421.4419.35-4.54%7,519,600