BRF S.A. - Price History
Monthly price history for BRFS (BRF S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.21 | $3.21 |
| April 2024 | $3.29 | $3.29 |
| March 2024 | $3.26 | $3.26 |
| February 2024 | $3.06 | $3.06 |
| January 2024 | $2.80 | $2.80 |
| December 2023 | $2.78 | $2.78 |
| November 2023 | $2.92 | $2.92 |
| October 2023 | $2.07 | $2.07 |
| September 2023 | $2.05 | $2.05 |
| August 2023 | $1.83 | $1.83 |
| July 2023 | $2.05 | $2.05 |
| June 2023 | $1.90 | $1.90 |
| May 2023 | $1.64 | $1.64 |
| April 2023 | $1.29 | $1.29 |
| March 2023 | $1.28 | $1.28 |
| February 2023 | $1.18 | $1.18 |
| January 2023 | $1.59 | $1.59 |
| December 2022 | $1.58 | $1.58 |
| November 2022 | $1.82 | $1.82 |
| October 2022 | $2.40 | $2.40 |
| September 2022 | $2.34 | $2.34 |
| August 2022 | $2.99 | $2.99 |
| July 2022 | $3.03 | $3.03 |
| June 2022 | $2.56 | $2.56 |
| May 2022 | $3.22 | $3.22 |
| April 2022 | $2.80 | $2.80 |
| March 2022 | $3.97 | $3.97 |
| February 2022 | $3.17 | $3.17 |
| January 2022 | $4.19 | $4.19 |
| December 2021 | $4.09 | $4.09 |
| November 2021 | $3.51 | $3.51 |
| October 2021 | $4.13 | $4.13 |
| September 2021 | $5.02 | $5.02 |
| August 2021 | $4.53 | $4.53 |
| July 2021 | $4.88 | $4.88 |
| June 2021 | $5.47 | $5.47 |
| May 2021 | $4.93 | $4.93 |
| April 2021 | $3.88 | $3.88 |
| March 2021 | $4.49 | $4.49 |
| February 2021 | $3.90 | $3.90 |
| January 2021 | $3.93 | $3.93 |
| December 2020 | $4.20 | $4.20 |
| November 2020 | $4.11 | $4.11 |
| October 2020 | $2.96 | $2.96 |
| September 2020 | $3.28 | $3.28 |
| August 2020 | $3.60 | $3.60 |
| July 2020 | $3.98 | $3.98 |
| June 2020 | $3.97 | $3.97 |
| May 2020 | $4.28 | $4.28 |
| April 2020 | $3.58 | $3.58 |
| March 2020 | $2.90 | $2.90 |
| February 2020 | $6.02 | $6.02 |
| January 2020 | $7.11 | $7.11 |
| December 2019 | $8.70 | $8.70 |
| November 2019 | $8.56 | $8.56 |
| October 2019 | $8.76 | $8.76 |
| September 2019 | $9.16 | $9.16 |
| August 2019 | $9.20 | $9.20 |
| July 2019 | $8.69 | $8.69 |
| June 2019 | $7.60 | $7.60 |
| May 2019 | $7.04 | $7.04 |
| April 2019 | $7.83 | $7.83 |
| March 2019 | $5.82 | $5.82 |
| February 2019 | $5.48 | $5.48 |
| January 2019 | $6.50 | $6.50 |
| December 2018 | $5.68 | $5.68 |
| November 2018 | $5.70 | $5.70 |
| October 2018 | $5.92 | $5.92 |
| September 2018 | $5.48 | $5.48 |
| August 2018 | $4.99 | $4.99 |
| July 2018 | $6.07 | $6.07 |
| June 2018 | $4.68 | $4.68 |
| May 2018 | $5.78 | $5.78 |
| April 2018 | $7.13 | $7.13 |
| March 2018 | $6.92 | $6.92 |
| February 2018 | $9.19 | $9.19 |
| January 2018 | $11.13 | $11.13 |
| December 2017 | $11.26 | $11.26 |
| November 2017 | $11.79 | $11.79 |
| October 2017 | $13.47 | $13.47 |
| September 2017 | $14.41 | $14.41 |
| August 2017 | $13.44 | $13.44 |
| July 2017 | $11.79 | $11.79 |
| June 2017 | $11.79 | $11.79 |
| May 2017 | $13.36 | $13.36 |
| April 2017 | $12.44 | $12.44 |
| March 2017 | $12.25 | $12.25 |
| February 2017 | $12.99 | $12.99 |
| January 2017 | $14.13 | $14.13 |
| December 2016 | $14.76 | $14.76 |
| November 2016 | $15.23 | $15.23 |
| October 2016 | $16.72 | $16.72 |
| September 2016 | $17.06 | $17.06 |
| August 2016 | $16.73 | $16.73 |
| July 2016 | $16.68 | $16.68 |
| June 2016 | $13.75 | $13.93 |
| May 2016 | $12.34 | $12.50 |
| April 2016 | $14.03 | $14.22 |
| March 2016 | $14.03 | $14.22 |
| February 2016 | $12.58 | $12.77 |
| January 2016 | $11.94 | $12.13 |
| December 2015 | $13.61 | $13.82 |
| November 2015 | $13.85 | $14.24 |
| October 2015 | $14.92 | $15.33 |
| September 2015 | $17.31 | $17.79 |
| August 2015 | $18.53 | $19.05 |
| July 2015 | $20.34 | $20.91 |
| June 2015 | $20.34 | $20.91 |
| May 2015 | $19.51 | $20.21 |
| April 2015 | $20.73 | $21.47 |
| March 2015 | $19.10 | $19.78 |
| February 2015 | $21.91 | $22.70 |
| January 2015 | $22.90 | $23.72 |
| December 2014 | $22.51 | $23.35 |
| November 2014 | $25.07 | $26.01 |
| October 2014 | $25.11 | $26.05 |
| September 2014 | $22.93 | $23.79 |
| August 2014 | $25.70 | $26.66 |
| July 2014 | $23.62 | $24.50 |
| June 2014 | $23.26 | $24.31 |
| May 2014 | $20.64 | $21.58 |
| April 2014 | $21.62 | $22.60 |
| March 2014 | $19.11 | $19.98 |
| February 2014 | $17.47 | $18.26 |
| January 2014 | $16.91 | $17.68 |
| December 2013 | $19.79 | $20.87 |
| November 2013 | $21.06 | $22.20 |
| October 2013 | $22.22 | $23.43 |
| September 2013 | $23.26 | $24.53 |
| August 2013 | $22.01 | $23.21 |
| July 2013 | $20.32 | $21.43 |
| June 2013 | $20.41 | $21.71 |
| May 2013 | $21.93 | $23.33 |
| April 2013 | $23.34 | $24.83 |
| March 2013 | $20.76 | $22.11 |
| February 2013 | $20.28 | $21.59 |
| January 2013 | $20.85 | $22.20 |
| December 2012 | $19.74 | $21.11 |
| November 2012 | $17.16 | $18.35 |
| October 2012 | $17.13 | $18.32 |
| September 2012 | $16.17 | $17.30 |
| August 2012 | $15.06 | $16.11 |
| July 2012 | $13.44 | $14.38 |
| June 2012 | $14.20 | $15.19 |
| May 2012 | $14.50 | $15.57 |
| April 2012 | $17.17 | $18.43 |
| March 2012 | $18.64 | $20.01 |
| February 2012 | $19.48 | $20.91 |
| January 2012 | $18.66 | $20.03 |
| December 2011 | $18.21 | $19.55 |
| November 2011 | $18.57 | $20.15 |
| October 2011 | $19.40 | $21.05 |
| September 2011 | $16.15 | $17.53 |
| August 2011 | $18.24 | $19.80 |
| July 2011 | $17.79 | $19.31 |
| June 2011 | $15.97 | $17.33 |
| May 2011 | $17.24 | $18.94 |
| April 2011 | $18.85 | $20.71 |
| March 2011 | $17.38 | $19.09 |
| February 2011 | $16.21 | $17.81 |
| January 2011 | $15.16 | $16.65 |
| December 2010 | $15.36 | $16.88 |
| November 2010 | $13.75 | $15.24 |
| October 2010 | $13.20 | $14.63 |
| September 2010 | $14.01 | $15.53 |
| August 2010 | $12.17 | $13.49 |
| July 2010 | $12.74 | $14.12 |
| June 2010 | $11.96 | $13.26 |
| May 2010 | $11.68 | $12.97 |
| April 2010 | $12.02 | $13.35 |
| March 2010 | $12.37 | $54.94 |
| February 2010 | $11.10 | $49.31 |
| January 2010 | $10.82 | $48.09 |
| December 2009 | $11.79 | $52.37 |
| November 2009 | $10.87 | $48.50 |
| October 2009 | $10.84 | $48.37 |
| September 2009 | $11.94 | $53.25 |
| August 2009 | $9.90 | $44.18 |
| July 2009 | $9.89 | $44.12 |
| June 2009 | $8.56 | $38.18 |
| May 2009 | $8.69 | $38.76 |
| April 2009 | $6.59 | $29.39 |
| March 2009 | $5.56 | $24.81 |
| February 2009 | $5.45 | $24.32 |
| January 2009 | $6.08 | $27.13 |
| December 2008 | $5.91 | $26.38 |
| November 2008 | $7.18 | $32.03 |
| October 2008 | $6.56 | $29.25 |
| September 2008 | $8.77 | $39.14 |
| August 2008 | $11.29 | $50.37 |
| July 2008 | $12.37 | $55.18 |
| June 2008 | $12.22 | $54.50 |
| May 2008 | $14.72 | $65.70 |
| April 2008 | $12.35 | $55.12 |
| March 2008 | $10.12 | $45.53 |
| February 2008 | $10.62 | $47.80 |
| January 2008 | $10.08 | $45.34 |
| December 2007 | $10.85 | $49.24 |
| November 2007 | $10.52 | $47.74 |
| October 2007 | $11.90 | $54 |
| September 2007 | $9.68 | $43.91 |
| August 2007 | $8.33 | $37.80 |
| July 2007 | $8.35 | $37.87 |
| June 2007 | $8.42 | $38.22 |
| May 2007 | $7.90 | $36 |
| April 2007 | $6.65 | $30.30 |
| March 2007 | $5.82 | $26.56 |
| February 2007 | $5.32 | $24.25 |
| January 2007 | $5.57 | $25.40 |
| December 2006 | $6.01 | $27.57 |
| November 2006 | $5.22 | $23.97 |
| October 2006 | $5.01 | $22.99 |
| September 2006 | $4.41 | $20.23 |
| August 2006 | $4.59 | $21.07 |
| July 2006 | $5.33 | $24.45 |
| June 2006 | $4.18 | $19.20 |
| May 2006 | $4.14 | $19 |
| April 2006 | $4.35 | $19.98 |
| March 2006 | $4.47 | $61.50 |
| February 2006 | $5.03 | $69.30 |
| January 2006 | $6.21 | $85.75 |
| December 2005 | $4.88 | $68.32 |
| November 2005 | $4.53 | $63.39 |
| October 2005 | $3.87 | $54.22 |
| September 2005 | $4.98 | $69.75 |
| August 2005 | $3.80 | $53.20 |
| July 2005 | $3.28 | $45.86 |
| June 2005 | $3.31 | $47.10 |
| May 2005 | $2.89 | $41.15 |
| April 2005 | $2.57 | $36.59 |
| March 2005 | $2.69 | $38.30 |
| February 2005 | $2.95 | $41.95 |
| January 2005 | $2.88 | $41.18 |
| December 2004 | $3.09 | $44.20 |
| November 2004 | $2.46 | $35.45 |
| October 2004 | $2.16 | $31.25 |
| September 2004 | $2.21 | $31.91 |
| August 2004 | $2.13 | $30.70 |
| July 2004 | $1.71 | $24.75 |
| June 2004 | $1.34 | $19.33 |
| May 2004 | $1.18 | $17.69 |
| April 2004 | $1.21 | $18.10 |
| March 2004 | $1.42 | $21.25 |
| February 2004 | $1.37 | $20.50 |
| January 2004 | $1.34 | $20.03 |
| December 2003 | $1.16 | $17.35 |
| November 2003 | $0.87 | $13.39 |
| October 2003 | $0.80 | $12.30 |
| September 2003 | $0.76 | $11.75 |
| August 2003 | $0.74 | $11.35 |
| July 2003 | $0.59 | $9.17 |
| June 2003 | $0.56 | $8.59 |
| May 2003 | $0.58 | $8.99 |
| April 2003 | $0.51 | $7.90 |
| March 2003 | $0.40 | $6.20 |
| February 2003 | $0.34 | $5.21 |
| January 2003 | $0.39 | $5.96 |
| December 2002 | $0.45 | $7 |
| November 2002 | $0.40 | $6.25 |
| October 2002 | $0.40 | $6.15 |
| September 2002 | $0.37 | $5.75 |
| August 2002 | $0.51 | $7.90 |
| July 2002 | $0.49 | $7.50 |
| June 2002 | $0.66 | $10.20 |
| May 2002 | $0.81 | $12.50 |
| April 2002 | $0.89 | $13.80 |
| March 2002 | $0.90 | $13.90 |
| February 2002 | $0.85 | $13.25 |
| January 2002 | $0.82 | $12.70 |
| December 2001 | $0.82 | $12.70 |
| November 2001 | $0.76 | $12.20 |
| October 2001 | $0.64 | $10.20 |
| September 2001 | $0.56 | $8.90 |
| August 2001 | $0.61 | $10.20 |
| July 2001 | $0.61 | $10.10 |
| June 2001 | $0.68 | $11.40 |
| May 2001 | $0.69 | $11.75 |
| April 2001 | $0.78 | $13.35 |
| March 2001 | $0.79 | $13.50 |
| February 2001 | $0.94 | $16 |
| January 2001 | $0.96 | $16.25 |
| December 2000 | $0.87 | $14.88 |
| November 2000 | $0.72 | $12.38 |
| October 2000 | $0.80 | $13.81 |
BRFS
Price: $3.21
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.30 USD
P/E Ratio: -4.63
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 8.4 million
Ebitda: 540.1 millionMarket Capitalization: 5.6 billion
Average Dividend Frequency: 2