The highest closing price for BRF SA ADR (BRFS) all-time was $25.49, on November 21, 2014. The latest price is $3.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $3.59 | $3.83 | $3.35 | $3.65 | 35,919,500 |
July 2025 | $3.63 | $4.09 | $3.51 | $3.52 | 88,631,667 |
June 2025 | $3.53 | $3.92 | $3.48 | $3.65 | 91,298,413 |
May 2025 | $3.93 | $3.95 | $3.35 | $3.51 | 103,256,700 |
April 2025 | $3.43 | $4.07 | $3.09 | $3.96 | 53,661,896 |
March 2025 | $3.09 | $3.60 | $3.02 | $3.44 | 37,393,399 |
February 2025 | $3.76 | $3.79 | $2.99 | $3.07 | 39,500,718 |
January 2025 | $4.05 | $4.09 | $3.54 | $3.75 | 39,986,304 |
December 2024 | $4.08 | $4.85 | $3.97 | $4.07 | 51,816,944 |
November 2024 | $4.39 | $4.51 | $3.97 | $4.11 | 49,622,032 |
October 2024 | $4.27 | $4.53 | $3.91 | $4.44 | 58,495,634 |
September 2024 | $4.31 | $4.56 | $4.11 | $4.25 | 44,585,846 |
August 2024 | $3.67 | $4.63 | $3.41 | $4.48 | 59,516,008 |
July 2024 | $3.96 | $4.13 | $3.52 | $3.66 | 43,749,267 |
June 2024 | $3.44 | $3.97 | $3.27 | $3.96 | 48,600,539 |
May 2024 | $3.21 | $3.78 | $3.06 | $3.53 | 76,977,442 |
April 2024 | $3.16 | $3.42 | $2.98 | $3.20 | 84,759,723 |
March 2024 | $2.95 | $3.35 | $2.88 | $3.17 | 69,154,840 |
February 2024 | $2.73 | $3.11 | $2.60 | $2.98 | 61,633,849 |
January 2024 | $2.69 | $2.94 | $2.38 | $2.72 | 73,991,378 |
December 2023 | $2.84 | $2.98 | $2.63 | $2.70 | 47,649,510 |
November 2023 | $2.07 | $3.00 | $2.04 | $2.84 | 151,829,544 |
October 2023 | $1.97 | $2.16 | $1.89 | $2.01 | 87,436,182 |
September 2023 | $1.81 | $2.02 | $1.70 | $1.99 | 74,164,880 |
August 2023 | $1.96 | $2.13 | $1.77 | $1.78 | 106,208,423 |
Daily pricing data for BRF SA ADR dates back to 10/20/2000, and may be incomplete.
