Brasil Foods Historical Data - BRFS3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
Index Trader Lite - America
Monthly Subscription
for only
$54.53
Index Trader Lite - Global
Monthly Subscription
for only
$91.46
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Brf Sa ON BRFS3 Bovespa Common Stock BRBRFSACNOR8 Brf S.A. ON
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  +0.00 +0.00% 35.80 36.10 35.13 35.88 35.80 18:45:00
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week38.0038.5032.720.00004M20M10M-2.20-5.79%
1 Month39.3641.9532.720.00002M20M5M-3.56-9.04%
3 Months48.0349.7032.720.0000600k20M3M-12.23-25.46%
6 Months55.2058.2732.720.0000352k20M3M-19.40-35.14%
1 Year53.0058.2732.720.0000352k20M3M-17.20-32.45%
3 Years46.7072.4732.720.000041k20M2M-10.90-23.34%
5 Years37.2072.4727.530.00008k20M2M-1.40-3.76%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Mar 24 201735.75-0.18-0.50%35.1336.102,750,800
Mar 23 201735.930.35+0.98%34.9136.3000034,323,800
Mar 22 201735.58-0.29-0.81%34.80999836.175,302,500
Mar 21 201735.87-0.47-1.29%35.5537.186,104,400
Mar 20 201736.34-0.75-2.02%32.7237.0019,659,500
Mar 17 201737.09-2.92-7.30%36.6138.5015,824,900
Mar 16 201740.011.36+3.52%38.89999840.393,950,900
Mar 15 201738.6499980.35+0.91%38.0139.003,723,600
Mar 14 201738.300003-1.26-3.19%38.1539.743,222,700
Mar 13 201739.56-0.32-0.80%39.35000240.111,946,600
Mar 10 201739.88-0.92-2.25%39.5040.983,423,600
Mar 09 201740.800.74+1.85%39.8240.933,023,200
Mar 08 201740.06-0.04-0.10%39.6340.372,164,800
Mar 07 201740.10-0.50-1.23%39.9041.483,312,400
Mar 06 201740.600.39+0.97%40.0841.953,863,100
Mar 03 201740.210.92+2.34%39.1540.212,481,100
Mar 02 201739.29-0.71-1.78%39.0940.154,968,300
Mar 01 201740.00-0.62-1.53%39.9541.283,091,800
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.