BRF - 16 Year Stock Price History | BRFS

Historical daily share price chart and data for BRF since 2003 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for BRF as of February 15, 2019 is 6.19.
BRF Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 6.2919 5.8900 6.9900 5.7500 6.1900 8.98%
2018 6.7605 11.4300 12.3000 4.6800 5.6800 -49.56%
2017 13.0094 15.1400 15.2600 10.7900 11.2600 -23.71%
2016 14.5992 13.3134 18.1100 11.0682 14.7600 8.46%
2015 19.0059 22.1521 23.4944 13.6088 13.6088 -39.15%
2014 21.6559 19.2218 26.0435 15.8851 22.3654 13.71%
2013 21.3392 19.8887 24.7589 19.1444 19.6695 0.29%
2012 16.6049 18.3742 19.8644 12.7285 19.6131 8.38%
2011 16.8699 15.3822 19.6169 14.0430 18.0965 18.48%
2010 12.3834 12.1688 15.3369 10.4010 15.2736 30.33%
2009 8.7594 6.0824 12.6947 4.8446 11.7190 99.53%
2008 10.0879 10.5577 14.6272 5.2030 5.8732 -45.20%
2007 7.9763 5.8898 12.3980 4.9493 10.7177 82.01%
2006 4.7651 4.8937 6.0853 3.2464 5.8884 23.15%
2005 3.3774 2.9131 5.0391 2.3480 4.7815 58.20%
2004 1.7242 1.2366 3.0225 1.0390 3.0225 157.39%
Sector Industry Market Cap Revenue
Consumer Staples Food Items - Miscellaneous/Diversified $5.029B $10.483B
BRF Brasil Foods SA, formerly Perdigao S.A., is a Brazil-based food company focused on the production and sale of poultry, pork, beef cuts, milk, dairy products, and processed food products. The Company's products include frozen whole and cut chickens; frozen pork cuts and beef cuts; processed food products, such as marinated frozen whole and cut chickens, roosters (sold under the Chester brand) and turkeys; specialty meats, such as sausages, ham products, bologna, frankfurters, salamis, bacon and other smoked products; frozen processed meats, such as hamburgers, steaks, breaded meat products, kibes and meatballs, and frozen processed vegetarian foods; frozen prepared entrees, such as lasagnas and pizzas, as well as other frozen foods, including vegetables, cheese bread and pies; dairy products, such as cheeses, powdered milk and yogurts; juices, soy milk and soy juices; margarine; milk, and soy meal and refined soy flour, as well as animal feed.
Stock Name Country Market Cap PE Ratio
Mondelez (MDLZ) United States $69.551B 19.82
Kraft Heinz (KHC) United States $58.070B 13.34
Sysco (SYY) United States $34.679B 20.65
General Mills (GIS) United States $26.878B 14.34
Kellogg (K) United States $19.707B 13.21
McCormickorporated (MKC) United States $16.977B 25.85
Conagra Brands (CAG) United States $11.898B 10.89
J M Smucker (SJM) United States $11.760B 12.34
Campbell Soup (CPB) United States $10.473B 12.70
Lamb Weston Holdings (LW) United States $10.183B 22.50
Aramark (ARMK) United States $7.832B 15.22
US Foods Holding (USFD) United States $7.673B 17.74
Post Holdings (POST) United States $6.842B 23.87
Ingredion (INGR) United States $6.630B 13.57
Lancaster Colony (LANC) United States $4.389B 31.47
Flowers Foods (FLO) United States $4.372B 22.05
Darling Ingredients (DAR) United States $3.540B 28.67
TreeHouse Foods (THS) United States $3.357B 27.25
Nomad Foods (NOMD) United Kingdom $3.349B 14.58
J & J Snack Foods (JJSF) United States $2.949B 36.17
Hain Celestial (HAIN) United States $1.849B 20.41
B&G Foods (BGS) United States $1.728B 12.66
MEDIFAST INC (MED) United States $1.589B 33.97
Freshpet (FRPT) United States $1.398B 0.00
MGP Ingredients (MGPI) United States $1.285B 37.56
Chefs' Warehouse (CHEF) United States $1.020B 43.62
John B Sanfilippo & Son (JBSS) United States $0.808B 25.42
United Natural Foods (UNFI) United States $0.765B 4.92
Smart (SFS) United States $0.501B 17.34
SunOpta (STKL) Canada $0.372B 0.00
Landec (LNDC) United States $0.366B 36.85
HF FOODS GROUP INC (HFFG) United States $0.291B 0.00
Blue Apron Holdings (APRN) United States $0.289B 0.00
Seneca Foods (SENEA) United States $0.286B 0.00
Bridgford Foods (BRID) United States $0.224B 0.00
Celsius Holdings (CELH) United States $0.180B 0.00
Reliv' International, Inc. (RELV) United States $0.008B 0.00
TDH Holdings (PETZ) China $0.006B 0.00