BRFS Quote, Trading Chart, BRF S.A.

home / stock / brfs / brfs quote

Stock Information
Company Name: BRF S.A.
Stock Symbol: BRFS
Market: NYSE
Website: brf-global.com
Menu
BRFS BRFS Quote BRFS Short BRFS News BRFS Articles BRFS Message Board
Get BRFS Alerts

News, Short Squeeze, Breakout and More Instantly...
BRFS Quote
Last:$4.135
Change Percent:-1.55%
Open:$4.13
Previous Close:$4.2
High:$4.18
Low:$4.1
Volume:507,061
Last Trade Date Time:07/08/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BRFS Chart
Last Twenty Trading Days
Date:2024-07-08
Open:$4.13
Close:$4.2
High:$4.18
Low:$4.1
Volume:507,061
Date:2024-07-05
Open:$4.18
Close:$4.2
High:$4.245
Low:$4.155
Volume:1,053,837
Date:2024-07-04
Open:$4.22
Close:$4.13
High:$4.24
Low:$4.06
Volume:1,625,970
Date:2024-07-03
Open:$4.22
Close:$4.13
High:$4.24
Low:$4.06
Volume:1,625,970
Date:2024-07-02
Open:$4.08
Close:$4.2
High:$4.2
Low:$4.08
Volume:2,249,824
Date:2024-07-01
Open:$4.07
Close:$4.07
High:$4.125
Low:$4.04
Volume:2,701,594
Date:2024-06-28
Open:$3.99
Close:$4.07
High:$4.085
Low:$3.93
Volume:4,319,567
Date:2024-06-27
Open:$3.9
Close:$4.02
High:$4.03
Low:$3.9
Volume:3,146,400
Date:2024-06-26
Open:$3.82
Close:$3.84
High:$3.86
Low:$3.8
Volume:1,723,514
Date:2024-06-25
Open:$3.85
Close:$3.84
High:$3.89
Low:$3.8
Volume:4,160,939
Date:2024-06-24
Open:$3.87
Close:$3.87
High:$3.91
Low:$3.82
Volume:3,674,800
Date:2024-06-21
Open:$3.77
Close:$3.83
High:$3.83
Low:$3.735
Volume:3,764,000
Date:2024-06-20
Open:$3.7
Close:$3.72
High:$3.7983
Low:$3.69
Volume:3,606,467
Date:2024-06-19
Open:$3.45
Close:$3.54
High:$3.55
Low:$3.45
Volume:2,329,782
Date:2024-06-18
Open:$3.45
Close:$3.54
High:$3.55
Low:$3.45
Volume:2,329,782
Date:2024-06-17
Open:$3.44
Close:$3.37
High:$3.455
Low:$3.36
Volume:2,113,440
Date:2024-06-14
Open:$3.46
Close:$3.47
High:$3.52
Low:$3.445
Volume:1,131,673
Date:2024-06-13
Open:$3.46
Close:$3.48
High:$3.49
Low:$3.41
Volume:1,321,574
Date:2024-06-12
Open:$3.56
Close:$3.48
High:$3.56
Low:$3.445
Volume:2,207,274
Date:2024-06-11
Open:$3.47
Close:$3.56
High:$3.575
Low:$3.46
Volume:1,599,664