Brf S.a. ( BRFS) - Price History
Stock symbol BRFS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BRFS (Brf S.a.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $3.38 | $3.38 |
| October 2025 | $3.44 | $3.44 |
| September 2025 | $3.38 | $3.38 |
| August 2025 | $3.44 | $3.82 |
| July 2025 | $3.17 | $3.52 |
| June 2025 | $3.28 | $3.65 |
| May 2025 | $3.16 | $3.51 |
| April 2025 | $3.56 | $3.96 |
| March 2025 | $3.09 | $3.44 |
| February 2025 | $2.76 | $3.07 |
| January 2025 | $3.37 | $3.75 |
| December 2024 | $3.66 | $4.07 |
| November 2024 | $3.70 | $4.13 |
| October 2024 | $4 | $4.57 |
| September 2024 | $3.82 | $4.37 |
| August 2024 | $4.03 | $4.61 |
| July 2024 | $3.29 | $3.76 |
| June 2024 | $3.56 | $4.07 |
| May 2024 | $3.18 | $3.63 |
| April 2024 | $2.88 | $3.29 |
| March 2024 | $2.85 | $3.26 |
| February 2024 | $2.68 | $3.06 |
| January 2024 | $2.45 | $2.80 |
| December 2023 | $2.43 | $2.78 |
| November 2023 | $2.56 | $2.92 |
| October 2023 | $1.81 | $2.07 |
| September 2023 | $1.79 | $2.05 |
| August 2023 | $1.60 | $1.83 |
| July 2023 | $1.79 | $2.05 |
| June 2023 | $1.66 | $1.90 |
| May 2023 | $1.44 | $1.64 |
| April 2023 | $1.13 | $1.29 |
| March 2023 | $1.12 | $1.28 |
| February 2023 | $1.03 | $1.18 |
| January 2023 | $1.39 | $1.59 |
| December 2022 | $1.38 | $1.58 |
| November 2022 | $1.59 | $1.82 |
| October 2022 | $2.10 | $2.40 |
| September 2022 | $2.05 | $2.34 |
| August 2022 | $2.62 | $2.99 |
| July 2022 | $2.65 | $3.03 |
| June 2022 | $2.24 | $2.56 |
| May 2022 | $2.82 | $3.22 |
| April 2022 | $2.45 | $2.80 |
| March 2022 | $3.47 | $3.97 |
| February 2022 | $2.77 | $3.17 |
| January 2022 | $3.67 | $4.19 |
| December 2021 | $3.58 | $4.09 |
| November 2021 | $3.07 | $3.51 |
| October 2021 | $3.61 | $4.13 |
| September 2021 | $4.39 | $5.02 |
| August 2021 | $3.96 | $4.53 |
| July 2021 | $4.27 | $4.88 |
| June 2021 | $4.79 | $5.47 |
| May 2021 | $4.31 | $4.93 |
| April 2021 | $3.39 | $3.88 |
| March 2021 | $3.93 | $4.49 |
| February 2021 | $3.41 | $3.90 |
| January 2021 | $3.44 | $3.93 |
| December 2020 | $3.68 | $4.20 |
| November 2020 | $3.60 | $4.11 |
| October 2020 | $2.59 | $2.96 |
| September 2020 | $2.87 | $3.28 |
| August 2020 | $3.15 | $3.60 |
| July 2020 | $3.48 | $3.98 |
| June 2020 | $3.47 | $3.97 |
| May 2020 | $3.74 | $4.28 |
| April 2020 | $3.13 | $3.58 |
| March 2020 | $2.54 | $2.90 |
| February 2020 | $5.27 | $6.02 |
| January 2020 | $6.22 | $7.11 |
| December 2019 | $7.61 | $8.70 |
| November 2019 | $7.49 | $8.56 |
| October 2019 | $7.66 | $8.76 |
| September 2019 | $8.01 | $9.16 |
| August 2019 | $8.05 | $9.20 |
| July 2019 | $7.60 | $8.69 |
| June 2019 | $6.65 | $7.60 |
| May 2019 | $6.16 | $7.04 |
| April 2019 | $6.85 | $7.83 |
| March 2019 | $5.09 | $5.82 |
| February 2019 | $4.79 | $5.48 |
| January 2019 | $5.69 | $6.50 |
| December 2018 | $4.97 | $5.68 |
| November 2018 | $4.99 | $5.70 |
| October 2018 | $5.18 | $5.92 |
| September 2018 | $4.79 | $5.48 |
| August 2018 | $4.37 | $4.99 |
| July 2018 | $5.31 | $6.07 |
| June 2018 | $4.09 | $4.68 |
| May 2018 | $5.06 | $5.78 |
| April 2018 | $6.24 | $7.13 |
| March 2018 | $6.05 | $6.92 |
| February 2018 | $8.04 | $9.19 |
| January 2018 | $9.74 | $11.13 |
| December 2017 | $9.85 | $11.26 |
| November 2017 | $10.32 | $11.79 |
| October 2017 | $11.78 | $13.47 |
| September 2017 | $12.61 | $14.41 |
| August 2017 | $11.76 | $13.44 |
| July 2017 | $10.32 | $11.79 |
| June 2017 | $10.32 | $11.79 |
| May 2017 | $11.69 | $13.36 |
| April 2017 | $10.88 | $12.44 |
| March 2017 | $10.72 | $12.25 |
| February 2017 | $11.36 | $12.99 |
| January 2017 | $12.36 | $14.13 |
| December 2016 | $12.91 | $14.76 |
| November 2016 | $13.32 | $15.23 |
| October 2016 | $14.63 | $16.72 |
| September 2016 | $14.92 | $17.06 |
| August 2016 | $14.64 | $16.73 |
| July 2016 | $14.59 | $16.68 |
| June 2016 | $12.03 | $13.93 |
| May 2016 | $10.80 | $12.50 |
| April 2016 | $12.28 | $14.22 |
| March 2016 | $12.28 | $14.22 |
| February 2016 | $11 | $12.77 |
| January 2016 | $10.45 | $12.13 |
| December 2015 | $11.91 | $13.82 |
| November 2015 | $12.03 | $14.24 |
| October 2015 | $12.95 | $15.33 |
| September 2015 | $15.03 | $17.79 |
| August 2015 | $16.10 | $19.05 |
| July 2015 | $17.67 | $20.91 |
| June 2015 | $17.67 | $20.91 |
| May 2015 | $16.94 | $20.21 |
| April 2015 | $18 | $21.47 |
| March 2015 | $16.58 | $19.78 |
| February 2015 | $19.03 | $22.70 |
| January 2015 | $19.89 | $23.72 |
| December 2014 | $19.55 | $23.35 |
| November 2014 | $21.78 | $26.01 |
| October 2014 | $21.81 | $26.05 |
| September 2014 | $19.92 | $23.79 |
| August 2014 | $22.32 | $26.66 |
| July 2014 | $20.51 | $24.50 |
| June 2014 | $20.20 | $24.31 |
| May 2014 | $17.93 | $21.58 |
| April 2014 | $18.78 | $22.60 |
| March 2014 | $16.60 | $19.98 |
| February 2014 | $15.17 | $18.26 |
| January 2014 | $14.69 | $17.68 |
| December 2013 | $17.19 | $20.87 |
| November 2013 | $18.29 | $22.20 |
| October 2013 | $19.30 | $23.43 |
| September 2013 | $20.20 | $24.53 |
| August 2013 | $19.12 | $23.21 |
| July 2013 | $17.65 | $21.43 |
| June 2013 | $17.73 | $21.71 |
| May 2013 | $19.05 | $23.33 |
| April 2013 | $20.27 | $24.83 |
| March 2013 | $18.03 | $22.11 |
| February 2013 | $17.61 | $21.59 |
| January 2013 | $18.11 | $22.20 |
| December 2012 | $17.14 | $21.11 |
| November 2012 | $14.90 | $18.35 |
| October 2012 | $14.87 | $18.32 |
| September 2012 | $14.04 | $17.30 |
| August 2012 | $13.08 | $16.11 |
| July 2012 | $11.67 | $14.38 |
| June 2012 | $12.33 | $15.19 |
| May 2012 | $12.59 | $15.57 |
| April 2012 | $14.91 | $18.43 |
| March 2012 | $16.18 | $20.01 |
| February 2012 | $16.91 | $20.91 |
| January 2012 | $16.20 | $20.03 |
| December 2011 | $15.81 | $19.55 |
| November 2011 | $16.12 | $20.15 |
| October 2011 | $16.84 | $21.05 |
| September 2011 | $14.02 | $17.53 |
| August 2011 | $15.84 | $19.80 |
| July 2011 | $15.45 | $19.31 |
| June 2011 | $13.86 | $17.33 |
| May 2011 | $14.97 | $18.94 |
| April 2011 | $16.37 | $20.71 |
| March 2011 | $15.09 | $19.09 |
| February 2011 | $14.07 | $17.81 |
| January 2011 | $13.16 | $16.65 |
| December 2010 | $13.34 | $16.88 |
| November 2010 | $11.94 | $15.24 |
| October 2010 | $11.46 | $14.63 |
| September 2010 | $12.17 | $15.53 |
| August 2010 | $10.57 | $13.49 |
| July 2010 | $11.06 | $14.12 |
| June 2010 | $10.39 | $13.26 |
| May 2010 | $10.14 | $12.97 |
| April 2010 | $10.43 | $13.35 |
| March 2010 | $10.74 | $54.94 |
| February 2010 | $9.64 | $49.31 |
| January 2010 | $9.40 | $48.09 |
| December 2009 | $10.23 | $52.37 |
| November 2009 | $9.43 | $48.50 |
| October 2009 | $9.40 | $48.37 |
| September 2009 | $10.35 | $53.25 |
| August 2009 | $8.59 | $44.18 |
| July 2009 | $8.58 | $44.12 |
| June 2009 | $7.42 | $38.18 |
| May 2009 | $7.54 | $38.76 |
| April 2009 | $5.71 | $29.39 |
| March 2009 | $4.82 | $24.81 |
| February 2009 | $4.73 | $24.32 |
| January 2009 | $5.27 | $27.13 |
| December 2008 | $5.13 | $26.38 |
| November 2008 | $6.23 | $32.03 |
| October 2008 | $5.69 | $29.25 |
| September 2008 | $7.61 | $39.14 |
| August 2008 | $9.79 | $50.37 |
| July 2008 | $10.73 | $55.18 |
| June 2008 | $10.60 | $54.50 |
| May 2008 | $12.77 | $65.70 |
| April 2008 | $10.72 | $55.12 |
| March 2008 | $8.78 | $45.53 |
| February 2008 | $9.22 | $47.80 |
| January 2008 | $8.74 | $45.34 |
| December 2007 | $9.42 | $49.24 |
| November 2007 | $9.13 | $47.74 |
| October 2007 | $10.33 | $54 |
| September 2007 | $8.40 | $43.91 |
| August 2007 | $7.23 | $37.80 |
| July 2007 | $7.24 | $37.87 |
| June 2007 | $7.31 | $38.22 |
| May 2007 | $6.84 | $36 |
| April 2007 | $5.76 | $30.30 |
| March 2007 | $5.05 | $26.56 |
| February 2007 | $4.61 | $24.25 |
| January 2007 | $4.85 | $25.52 |
| December 2006 | $5.20 | $27.57 |
| November 2006 | $4.52 | $23.97 |
| October 2006 | $4.34 | $22.99 |
| September 2006 | $3.82 | $20.23 |
| August 2006 | $3.98 | $21.07 |
| July 2006 | $4.62 | $24.45 |
| June 2006 | $3.62 | $19.20 |
| May 2006 | $3.59 | $19 |
| April 2006 | $3.77 | $19.98 |
| March 2006 | $3.87 | $61.50 |
| February 2006 | $4.36 | $69.30 |
| January 2006 | $5.38 | $85.75 |
| December 2005 | $4.22 | $68.32 |
| November 2005 | $3.92 | $63.39 |
| October 2005 | $3.35 | $54.22 |
| September 2005 | $4.31 | $69.75 |
| August 2005 | $3.29 | $53.20 |
| July 2005 | $2.84 | $45.86 |
| June 2005 | $2.86 | $47.10 |
| May 2005 | $2.50 | $41.15 |
| April 2005 | $2.22 | $36.59 |
| March 2005 | $2.32 | $38.30 |
| February 2005 | $2.55 | $41.95 |
| January 2005 | $2.49 | $41.18 |
| December 2004 | $2.67 | $44.20 |
| November 2004 | $2.12 | $35.45 |
| October 2004 | $1.87 | $31.25 |
| September 2004 | $1.91 | $31.91 |
| August 2004 | $1.83 | $30.70 |
| July 2004 | $1.48 | $24.75 |
| June 2004 | $1.15 | $19.30 |
| May 2004 | $1.02 | $17.69 |
| April 2004 | $1.04 | $18.10 |
| March 2004 | $1.22 | $21.25 |
| February 2004 | $1.18 | $20.50 |
| January 2004 | $1.15 | $20.03 |
| December 2003 | $1 | $17.35 |
| November 2003 | $0.74 | $13.39 |
| October 2003 | $0.68 | $12.30 |
| September 2003 | $0.65 | $11.75 |
| August 2003 | $0.63 | $11.35 |
| July 2003 | $0.51 | $9.17 |
| June 2003 | $0.48 | $8.59 |
| May 2003 | $0.50 | $8.99 |
| April 2003 | $0.44 | $7.90 |
| March 2003 | $0.34 | $6.20 |
| February 2003 | $0.29 | $5.21 |
| January 2003 | $0.33 | $5.96 |
| December 2002 | $0.39 | $7 |
| November 2002 | $0.35 | $6.25 |
| October 2002 | $0.34 | $6.15 |
| September 2002 | $0.32 | $5.75 |
| August 2002 | $0.44 | $7.90 |
| July 2002 | $0.42 | $7.50 |
| June 2002 | $0.56 | $10.20 |
| May 2002 | $0.69 | $12.50 |
| April 2002 | $0.76 | $13.80 |
| March 2002 | $0.77 | $13.90 |
| February 2002 | $0.73 | $13.25 |
| January 2002 | $0.70 | $12.70 |
| December 2001 | $0.70 | $12.70 |
| November 2001 | $0.65 | $12.20 |
| October 2001 | $0.54 | $10.20 |
| September 2001 | $0.48 | $8.90 |
| August 2001 | $0.53 | $10.20 |
| July 2001 | $0.53 | $10.10 |
| June 2001 | $0.59 | $11.40 |
| May 2001 | $0.60 | $11.75 |
| April 2001 | $0.68 | $13.35 |
| March 2001 | $0.69 | $13.50 |
| February 2001 | $0.82 | $16 |
| January 2001 | $0.83 | $16.25 |
| December 2000 | $0.76 | $14.88 |
| November 2000 | $0.62 | $12.38 |
| October 2000 | $0.70 | $13.81 |
| September 2000 | $0.58 | $11.50 |
| August 2000 | $0.58 | $11.50 |
| July 2000 | $0.58 | $11.50 |
| June 2000 | $0.58 | $11.50 |
| May 2000 | $0.70 | $7 |
| April 2000 | $0.70 | $7 |
| March 2000 | $0.70 | $7 |
| February 2000 | $0.70 | $7 |
| January 2000 | $0.64 | $6.38 |
| December 1999 | $0.64 | $6.38 |
| November 1999 | $0.64 | $6.38 |
| October 1999 | $0.64 | $6.38 |
| September 1999 | $0.64 | $6.38 |
| August 1999 | $0.64 | $6.38 |
| July 1999 | $0.64 | $6.38 |
| June 1999 | $0.68 | $6.75 |
| May 1999 | $0.53 | $5.25 |
| April 1999 | $0.53 | $5.25 |
| March 1999 | $0.39 | $3.88 |
| February 1999 | $0.39 | $3.88 |
| January 1999 | $0.39 | $3.88 |
| December 1998 | $0.46 | $4.62 |
| November 1998 | $0.46 | $4.62 |
| October 1998 | $0.46 | $4.62 |
| September 1998 | $0.49 | $4.88 |
| August 1998 | $0.53 | $5.25 |
| July 1998 | $0.76 | $7.62 |
| June 1998 | $0.81 | $8.12 |
| May 1998 | $0.81 | $8.12 |
| April 1998 | $0.81 | $8.12 |
| March 1998 | $0.78 | $7.75 |
| February 1998 | $0.81 | $8.12 |
| January 1998 | $0.73 | $7.25 |
| December 1997 | $0.78 | $7.75 |
| November 1997 | $0.78 | $7.75 |
| October 1997 | $1.04 | $10.38 |
| September 1997 | $1.18 | $11.75 |
| August 1997 | $1.18 | $11.75 |
| July 1997 | $1.03 | $10.25 |
| June 1997 | $1.03 | $10.25 |
| May 1997 | $1.03 | $10.25 |
| April 1997 | $1.03 | $10.25 |
| March 1997 | $1.11 | $11.12 |
| February 1997 | $1.19 | $11.88 |
| January 1997 | $1 | $10 |
BRFS
Price: $3.38
52 week price:
Dividend Yield: 11.38%
Payout Ratio Range:
Earnings Per Share: 0.41 USD
P/E Ratio: 8.24
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Brazil
Volume: 8.4 million
Ebitda: 540.1 millionMarket Capitalization: 5.4 billion