Best deals to access real time data! |
|
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| +0.05 | +0.11% | 46.6 | 46.92 | 45.8 | 46 | 46.55 | 19:36:01 |
| Industry Sector |
|---|
| Consumo não Cíclico / Alimentos Processados / Carnes e Derivados |
BRFS3 Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 41 | 46.92 | 39.25 | 0.0000 | 3M | 9M | 5M | 5.6 | 13.66% |
| 1 Month | 38.97 | 46.92 | 37.5 | 0.0000 | 1M | 9M | 4M | 7.63 | 19.58% |
| 3 Months | 39.36 | 46.92 | 32.72 | 0.0000 | 1M | 20M | 4M | 7.24 | 18.39% |
| 6 Months | 51.61 | 53.98 | 32.72 | 0.0000 | 352k | 20M | 3M | -5.01 | -9.71% |
| 1 Year | 45.7 | 58.27 | 32.72 | 0.0000 | 352k | 20M | 3M | 0.9 | 1.97% |
| 3 Years | 48.38 | 72.47 | 32.72 | 0.0000 | 41k | 20M | 3M | -1.78 | -3.68% |
| 5 Years | 30.81 | 72.47 | 27.53 | 0.0000 | 8k | 20M | 2M | 15.79 | 51.25% |
BRFS3 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| May 26 2017 | 46.549999 | 0.56 | +1.22% | 45.799999 | 46.919998 | 3,857,600 |
| May 25 2017 | 45.990001 | 1.23 | +2.75% | 44.61 | 45.990001 | 2,925,100 |
| May 24 2017 | 44.760002 | 0.78 | +1.77% | 43.659999 | 44.999996 | 2,848,900 |
| May 23 2017 | 43.979999 | 1.17 | +2.73% | 42.209999 | 43.990001 | 4,141,800 |
| May 22 2017 | 42.809997 | 2.36 | +5.83% | 39.25 | 43.570003 | 8,700,100 |
| May 19 2017 | 40.45 | 0.10 | +0.25% | 39.95 | 41.389999 | 5,202,500 |
| May 18 2017 | 40.350002 | -1.35 | -3.24% | 37.5 | 41.420001 | 9,012,700 |
| May 17 2017 | 41.699996 | -1.15 | -2.68% | 41.350002 | 42.489997 | 3,887,000 |
| May 16 2017 | 42.849998 | -1.59 | -3.58% | 42.68 | 44.25 | 4,794,200 |
| May 15 2017 | 44.440002 | -0.78 | -1.72% | 44.099998 | 45.34 | 2,697,500 |
| May 12 2017 | 45.219997 | 1.00 | +2.26% | 44.060001 | 45.510002 | 4,824,800 |
| May 11 2017 | 44.220001 | -0.44 | -0.99% | 44.029998 | 45.36 | 3,341,800 |
| May 10 2017 | 44.659999 | 1.24 | +2.86% | 43.5 | 45.580001 | 6,575,700 |
| May 09 2017 | 43.420001 | 0.82 | +1.92% | 42.259998 | 43.810001 | 3,759,000 |
| May 08 2017 | 42.599998 | 0.47 | +1.12% | 41.809997 | 42.7 | 1,944,400 |
| May 05 2017 | 42.130001 | 0.73 | +1.76% | 41.29 | 42.150001 | 1,428,900 |
| May 04 2017 | 41.400001 | -0.59 | -1.41% | 41.159999 | 42.169998 | 3,247,400 |
| May 03 2017 | 41.990001 | 0.19 | +0.45% | 41.439998 | 42.300003 | 2,264,800 |
| May 02 2017 | 41.799999 | 2.07 | +5.21% | 39.79 | 41.799999 | 3,611,300 |
| Apr 28 2017 | 39.729999 | 0.65 | +1.66% | 38.599998 | 39.819999 | 2,110,200 |
