BRF S.A. (NY: BRFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	3.220	3.230	3.140	3.170	1,539,027	-0.05(-1.55%)
Mar 10, 2025	3.260	3.320	3.180	3.220	1,300,555	-0.10(-3.01%)
Mar 07, 2025	3.240	3.330	3.230	3.320	1,298,537	+0.10(+3.11%)
Mar 06, 2025	3.310	3.390	3.200	3.220	2,867,749	-0.02(-0.62%)
Mar 05, 2025	3.100	3.285	3.070	3.240	4,410,027	+0.15(+4.85%)
Mar 04, 2025	3.110	3.170	3.020	3.090	1,354,609	+0.00(+0.00%)
Mar 03, 2025	3.090	3.170	3.080	3.090	836,706	+0.02(+0.65%)
Feb 28, 2025	3.140	3.190	3.030	3.070	3,348,337	-0.07(-2.23%)
Feb 27, 2025	3.090	3.190	2.990	3.140	5,178,845	-0.17(-5.14%)
Feb 26, 2025	3.230	3.360	3.225	3.310	2,547,579	-0.03(-0.90%)
Feb 25, 2025	3.340	3.375	3.320	3.340	1,030,279	+0.05(+1.52%)
Feb 24, 2025	3.350	3.360	3.270	3.290	2,034,003	-0.06(-1.79%)
Feb 21, 2025	3.330	3.370	3.290	3.350	1,100,804	+0.02(+0.60%)
Feb 20, 2025	3.330	3.370	3.320	3.330	1,818,420	-0.04(-1.19%)
Feb 19, 2025	3.380	3.420	3.330	3.370	1,639,398	-0.02(-0.59%)
Feb 18, 2025	3.440	3.480	3.380	3.390	2,802,723	-0.13(-3.69%)
Feb 14, 2025	3.390	3.540	3.380	3.520	2,635,400	+0.11(+3.23%)
Feb 13, 2025	3.400	3.480	3.385	3.410	1,623,135	-0.12(-3.40%)
Feb 12, 2025	3.550	3.570	3.510	3.530	2,240,949	-0.13(-3.55%)
Feb 11, 2025	3.690	3.690	3.635	3.660	1,118,176	-0.06(-1.61%)
Feb 10, 2025	3.670	3.750	3.655	3.720	1,065,216	+0.12(+3.33%)
Feb 07, 2025	3.660	3.685	3.575	3.600	1,699,569	-0.10(-2.70%)
Feb 06, 2025	3.680	3.705	3.645	3.700	1,804,586	+0.08(+2.21%)
Feb 05, 2025	3.550	3.640	3.530	3.620	1,507,475	+0.02(+0.56%)
Feb 04, 2025	3.620	3.640	3.561	3.600	2,703,825	-0.11(-2.96%)
Feb 03, 2025	3.760	3.790	3.680	3.710	1,590,108	-0.04(-1.07%)
Jan 31, 2025	3.800	3.852	3.750	3.750	1,451,404	+0.00(+0.00%)
Jan 30, 2025	3.750	3.780	3.710	3.750	1,685,122	-0.01(-0.27%)
Jan 29, 2025	3.750	3.770	3.700	3.760	1,613,860	+0.02(+0.53%)
Jan 28, 2025	3.770	3.800	3.730	3.740	1,693,374	-0.05(-1.32%)
Jan 27, 2025	3.740	3.790	3.725	3.790	1,784,624	+0.09(+2.43%)
Jan 24, 2025	3.710	3.760	3.680	3.700	2,316,871	+0.03(+0.82%)
Jan 23, 2025	3.750	3.770	3.620	3.670	2,127,578	-0.05(-1.34%)
Jan 22, 2025	3.710	3.730	3.650	3.720	2,501,962	+0.11(+3.05%)
Jan 21, 2025	3.580	3.650	3.535	3.610	4,487,288	-0.14(-3.73%)
Jan 17, 2025	3.770	3.850	3.750	3.750	3,000,111	+0.02(+0.54%)
Jan 16, 2025	3.970	3.980	3.720	3.730	2,307,722	-0.28(-6.98%)
Jan 15, 2025	4.040	4.045	3.930	4.010	1,910,415	+0.07(+1.78%)
Jan 14, 2025	3.870	3.960	3.870	3.940	1,767,302	+0.09(+2.34%)
Jan 13, 2025	3.830	3.880	3.820	3.850	1,706,892	+0.00(+0.00%)
Jan 10, 2025	3.820	3.900	3.770	3.850	2,612,196	+0.01(+0.26%)
Jan 08, 2025	3.870	3.870	3.810	3.840	840,315	-0.06(-1.54%)
Jan 07, 2025	3.960	3.970	3.890	3.900	1,406,398	-0.01(-0.26%)
Jan 06, 2025	3.950	3.970	3.900	3.910	1,600,118	-0.01(-0.26%)
Jan 03, 2025	4.000	4.025	3.915	3.920	1,352,616	-0.15(-3.69%)