BRF Sa (BRFS3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 2.31897775674 | 21.13 | 22 | 20.42 | 4976000 | 21.14923372 | CS |
| 4 | -1.07 | -4.71573380344 | 22.69 | 23.88 | 20.36 | 5920280 | 21.9314178 | CS |
| 12 | 4.92 | 29.4610778443 | 16.7 | 23.88 | 15.81 | 9862608 | 19.53403668 | CS |
| 26 | 7.01 | 47.9808350445 | 14.61 | 23.88 | 13.41 | 9410137 | 17.7531664 | CS |
| 52 | 12.43 | 135.255712731 | 9.19 | 23.88 | 8.56 | 13103342 | 13.48673407 | CS |
| 156 | -4.84 | -18.2917611489 | 26.46 | 27.74 | 5.48 | 13374162 | 12.65867566 | CS |
| 260 | -11.99 | -35.6739065754 | 33.61 | 41.06 | 5.48 | 11618621 | 16.25278196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 21.6 | 0.5 | 2.37 | 21.27 | 21.85 | 21.15 | 6959800 |
| 1721943000 | 21.1 | 0.29 | 1.39 | 20.7 | 21.12 | 20.42 | 4545900 |
| 1721856600 | 20.81 | -0.02 | -0.10 | 20.81 | 20.96 | 20.67 | 3459800 |
| 1721770140 | 20.83 | -0.3 | -1.42 | 21.11 | 21.28 | 20.83 | 4999700 |
| 1721683800 | 21.13 | -0.02 | -0.09 | 21.13 | 21.62 | 21.03 | 4914800 |
| 1721424600 | 21.15 | 0.25 | 1.20 | 20.95 | 21.23 | 20.36 | 12505300 |
| 1721338200 | 20.9 | -1.64 | -7.28 | 21.85 | 21.88 | 20.74 | 14977400 |
| 1721251800 | 22.54 | 0.02 | 0.09 | 22.55 | 22.84 | 22.38 | 3128700 |
| 1721165340 | 22.52 | 0.01 | 0.04 | 22.5 | 22.62 | 22.34 | 3547000 |
| 1721079000 | 22.51 | 0.04 | 0.18 | 22.6 | 22.8 | 22.46 | 3119400 |
| 1720819800 | 22.47 | 0.53 | 2.42 | 22 | 22.63 | 21.94 | 4558900 |
| 1720733400 | 21.94 | 0.06 | 0.27 | 22 | 22.07 | 21.65 | 5194400 |
| 1720647000 | 21.88 | -0.26 | -1.17 | 22.18 | 22.29 | 21.79 | 7390600 |
| 1720560540 | 22.14 | -0.56 | -2.47 | 22.66 | 22.82 | 22.07 | 4673800 |
| 1720474200 | 22.7 | -0.1 | -0.44 | 22.67 | 22.93 | 22.34 | 3998200 |
| 1720215000 | 22.8 | -0.06 | -0.26 | 22.95 | 23.29 | 22.8 | 3999600 |
| 1720128540 | 22.86 | 0.16 | 0.70 | 22.64 | 23.03 | 22.47 | 4412000 |
| 1720042200 | 22.7 | -0.83 | -3.53 | 23.75 | 23.88 | 22.65 | 7568700 |
| 1719955800 | 23.53 | 0.56 | 2.44 | 23.04 | 23.68 | 23.01 | 7712500 |
| 1719869400 | 22.97 | 0.24 | 1.06 | 22.69 | 23.09 | 22.35 | 6739100 |
| 1719610200 | 22.73 | 0.66 | 2.99 | 21.91 | 22.8 | 21.86 | 10622300 |
| 1719523800 | 22.07 | 1.05 | 5.00 | 21.15 | 22.07 | 21.12 | 9507500 |
| 1719437400 | 21.02 | 0.2 | 0.96 | 20.61 | 21.2 | 20.61 | 7054400 |
| 1719351000 | 20.82 | 0.13 | 0.63 | 20.85 | 21.02 | 20.66 | 8574300 |
| 1719264600 | 20.69 | 0.19 | 0.93 | 20.61 | 21.04 | 20.52 | 8893500 |
| 1719005400 | 20.5 | 0.18 | 0.89 | 20.36 | 20.71 | 20.19 | 11523600 |
| 1718918940 | 20.32 | 0.18 | 0.89 | 20.14 | 20.46 | 20.03 | 8194200 |
| 1718832540 | 20.14 | 0.95 | 4.95 | 19.21 | 20.14 | 19.2 | 14485300 |
| 1718746200 | 19.19 | 0.99 | 5.44 | 18.13 | 19.2 | 18.13 | 11320100 |
| 1718659800 | 18.2 | -0.45 | -2.41 | 18.49 | 18.61 | 18.13 | 5231100 |
| 1718400600 | 18.65 | 0.11 | 0.59 | 18.46 | 18.75 | 18.43 | 3637600 |
| 1718314200 | 18.54 | -0.13 | -0.70 | 18.68 | 18.78 | 18.37 | 4509800 |
| 1718227800 | 18.67 | -0.3 | -1.58 | 19.15 | 19.19 | 18.55 | 7771000 |
| 1718141400 | 18.97 | 0.59 | 3.21 | 18.39 | 19.05 | 18.32 | 8410000 |
| 1718055000 | 18.38 | 0.08 | 0.44 | 18.4 | 18.57 | 18.09 | 8065800 |
| 1717795800 | 18.3 | -0.12 | -0.65 | 18.18 | 18.7 | 18.1 | 7653200 |
| 1717709400 | 18.42 | 0.19 | 1.04 | 18.28 | 18.47 | 18.07 | 7589300 |
| 1717622940 | 18.23 | 0.19 | 1.05 | 18.09 | 18.35 | 18.02 | 6987800 |
| 1717536600 | 18.04 | -0.66 | -3.53 | 18.74 | 18.75 | 17.98 | 11507800 |
| 1717450200 | 18.7 | 0.13 | 0.70 | 18.57 | 18.83 | 18.45 | 4340600 |
| 1717191000 | 18.57 | -0.47 | -2.47 | 19 | 19.26 | 18.55 | 72719200 |
| 1717018140 | 19.04 | -0.09 | -0.47 | 19.02 | 19.35 | 18.84 | 7761000 |
| 1716931740 | 19.13 | -0.17 | -0.88 | 19.59 | 19.69 | 19.09 | 8697600 |
| 1716845340 | 19.3 | 0.22 | 1.15 | 19.05 | 19.45 | 19.03 | 4450400 |
| 1716586200 | 19.08 | -0.12 | -0.63 | 19.21 | 19.45 | 19.08 | 8112500 |
| 1716499800 | 19.2 | 0.03 | 0.16 | 19.16 | 19.31 | 18.95 | 7707400 |
| 1716413340 | 19.17 | -0.48 | -2.44 | 19.58 | 19.8 | 19.01 | 10726500 |
| 1716327000 | 19.65 | 0 | 0.00 | 19.7 | 19.8 | 19.26 | 10154300 |
| 1716240600 | 19.65 | 0.37 | 1.92 | 19.46 | 19.83 | 19.41 | 12524200 |
| 1715981400 | 19.28 | 0.18 | 0.94 | 19.07 | 19.57 | 19.01 | 11301400 |
| 1715895000 | 19.1 | 0.63 | 3.41 | 18.74 | 19.17 | 18.7 | 13615600 |
| 1715808600 | 18.47 | 0.18 | 0.98 | 18.21 | 18.69 | 18.21 | 11281200 |
| 1715722200 | 18.29 | 0.27 | 1.50 | 18.06 | 18.64 | 18 | 5259900 |
| 1715635800 | 18.02 | -0.25 | -1.37 | 17.93 | 18.31 | 17.67 | 10690200 |
| 1715376600 | 18.27 | -0.67 | -3.54 | 18.84 | 19.06 | 18.11 | 19013900 |
| 1715290140 | 18.94 | 0.53 | 2.88 | 18.33 | 19 | 18.23 | 13316300 |
| 1715203800 | 18.41 | 1.81 | 10.90 | 18.02 | 19.19 | 17.92 | 35456700 |
| 1715117400 | 16.6 | 0.5 | 3.11 | 16.149999 | 17.02 | 16.149999 | 16033100 |
| 1715031000 | 16.1 | -0.69 | -4.11 | 16.7 | 16.7 | 15.81 | 18787700 |
| 1714771800 | 16.79 | 0.09 | 0.54 | 16.93 | 17.17 | 16.57 | 32369000 |
| 1714685400 | 16.7 | -0.15 | -0.89 | 17.05 | 17.24 | 16.66 | 10899000 |
| 1714512600 | 16.85 | -0.36 | -2.09 | 17.21 | 17.29 | 16.84 | 6185900 |
| 1714426200 | 17.21 | -0.21 | -1.21 | 17.45 | 17.6 | 17.13 | 7512000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
