Brasil Foods Historical Data - BRFS3

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
  +0.21 +0.83% 25.58 25.94 25.21 25.63 25.37 11:05:22
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week21.0125.9420.223.59038M27M14M4.5721.75%
1 Month24.125.9420.222.83073M27M8M1.486.14%
3 Months36.937.120.226.31932M46M8M-11.32-30.68%
6 Months44.445.4420.230.12241M46M6M-18.82-42.39%
1 Year40.9948.820.234.64751M46M4M-15.41-37.59%
3 Years61.1872.4720.245.2905352k46M3M-35.6-58.19%
5 Years47.772.4720.248.074641k46M3M-22.12-46.37%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 20 201825.371.20+4.96%24.125.548,248,000
Apr 19 201824.171.13+4.90%23.3525.3827,001,000
Apr 18 201823.042.00+9.51%21.123.1211,276,000
Apr 17 201821.040.02+0.10%20.221.269,460,400
Apr 16 201821.02-0.65-3%2121.765,685,000
Apr 13 201821.67-1.04-4.58%21.622.467,829,100
Apr 12 201822.710.17+0.75%22.3222.975,077,300
Apr 11 201822.541.13+5.28%21.422.747,235,100
Apr 10 201821.410.05+0.23%21.221.748,422,600
Apr 09 201821.36-1-4.47%21.322.67,121,900
Apr 06 201822.360.31+1.41%21.322.49,104,000
Apr 05 201822.05-1.01-4.38%21.8823.358,539,900
Apr 04 201823.06-0.09-0.39%22.7323.394,195,200
Apr 03 201823.150.23+1.00%22.6223.43,816,400
Apr 02 201822.920.09+0.39%22.8323.362,958,300
Mar 29 201822.830.67+3.02%22.2222.997,682,600
Mar 28 201822.16-1.05-4.52%22.1223.186,584,400
Mar 27 201823.21-0.02-0.09%22.723.46,204,500
Mar 26 201823.23-0.64-2.68%22.9124.25,757,500
Mar 23 201823.87-0.65-2.65%23.8524.675,059,000
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.