BRF S.A. (NY:BRFS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2025	3.710	3.715	3.635	3.660	830,556	-0.01(-0.27%)
Sep 04, 2025	3.630	3.680	3.630	3.670	583,511	+0.03(+0.82%)
Sep 03, 2025	3.590	3.690	3.565	3.640	1,190,731	+0.01(+0.28%)
Sep 02, 2025	3.660	3.700	3.620	3.630	923,159	-0.19(-4.97%)
Aug 29, 2025	3.690	3.830	3.670	3.820	3,061,860	+0.13(+3.52%)
Aug 28, 2025	3.690	3.760	3.690	3.690	537,394	+0.01(+0.27%)
Aug 27, 2025	3.650	3.680	3.610	3.680	609,847	+0.03(+0.82%)
Aug 26, 2025	3.650	3.660	3.590	3.650	759,967	-0.01(-0.27%)
Aug 25, 2025	3.660	3.670	3.625	3.660	808,592	+0.01(+0.27%)
Aug 22, 2025	3.620	3.680	3.600	3.650	999,527	+0.03(+0.83%)
Aug 21, 2025	3.550	3.630	3.520	3.620	1,119,668	+0.02(+0.56%)
Aug 20, 2025	3.600	3.620	3.510	3.600	4,605,689	-0.02(-0.55%)
Aug 19, 2025	3.590	3.645	3.530	3.620	1,811,763	-0.04(-1.09%)
Aug 18, 2025	3.690	3.715	3.631	3.660	3,137,058	-0.03(-0.81%)
Aug 15, 2025	3.510	3.750	3.500	3.690	3,704,517	+0.27(+7.89%)
Aug 14, 2025	3.450	3.455	3.350	3.420	2,346,529	-0.08(-2.29%)
Aug 13, 2025	3.480	3.515	3.450	3.500	2,052,744	-0.03(-0.85%)
Aug 12, 2025	3.530	3.622	3.530	3.530	1,369,929	+0.01(+0.28%)
Aug 11, 2025	3.520	3.570	3.475	3.520	775,804	-0.05(-1.40%)
Aug 08, 2025	3.600	3.670	3.555	3.570	1,057,606	+0.00(+0.00%)
Aug 07, 2025	3.560	3.595	3.540	3.570	1,381,261	+0.01(+0.28%)
Aug 06, 2025	3.540	3.570	3.495	3.560	2,144,966	+0.10(+2.89%)
Aug 05, 2025	3.590	3.590	3.440	3.460	2,675,766	-0.04(-1.14%)
Aug 04, 2025	3.680	3.705	3.500	3.500	2,339,204	-0.10(-2.78%)
Aug 01, 2025	3.590	3.830	3.565	3.600	4,397,405	+0.08(+2.27%)
Jul 31, 2025	3.680	3.685	3.510	3.520	3,432,754	-0.27(-7.12%)
Jul 30, 2025	3.680	3.820	3.680	3.790	2,135,347	+0.09(+2.43%)
Jul 29, 2025	3.680	3.720	3.650	3.700	760,031	+0.02(+0.54%)
Jul 28, 2025	3.730	3.740	3.670	3.680	742,201	-0.08(-2.13%)
Jul 25, 2025	3.800	3.805	3.745	3.760	980,246	-0.05(-1.31%)
Jul 24, 2025	3.870	3.870	3.800	3.810	1,359,356	-0.11(-2.81%)
Jul 23, 2025	3.890	3.920	3.845	3.920	2,773,465	+0.04(+1.03%)
Jul 22, 2025	3.770	3.920	3.765	3.880	4,337,553	+0.11(+2.92%)
Jul 21, 2025	3.720	3.840	3.720	3.770	1,872,392	+0.17(+4.72%)
Jul 18, 2025	3.650	3.680	3.575	3.600	2,369,471	-0.09(-2.44%)
Jul 17, 2025	3.650	3.710	3.640	3.690	2,523,321	+0.00(+0.00%)
Jul 16, 2025	3.680	3.710	3.635	3.690	1,599,313	-0.02(-0.54%)
Jul 15, 2025	3.700	3.750	3.660	3.710	3,057,558	+0.03(+0.82%)
Jul 14, 2025	3.860	3.860	3.650	3.680	4,997,588	-0.22(-5.64%)
Jul 11, 2025	3.960	4.010	3.860	3.900	2,649,016	-0.13(-3.23%)
Jul 10, 2025	3.840	4.090	3.840	4.030	9,805,180	+0.08(+2.03%)
Jul 09, 2025	4.010	4.050	3.870	3.950	11,009,773	-0.02(-0.50%)
Jul 08, 2025	3.890	4.000	3.860	3.970	12,169,353	+0.14(+3.66%)
Jul 07, 2025	3.630	3.860	3.630	3.830	13,050,291	+0.27(+7.58%)
Jul 03, 2025	3.560	3.580	3.520	3.560	1,324,122	-0.03(-0.84%)
Jul 02, 2025	3.580	3.600	3.530	3.590	1,634,606	-0.01(-0.28%)