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
  +0.28 +0.6% 46.78 46.9 46 46.39 46.5 15:54:56
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.1746.944.1645.90142M4M3M2.615.91%
1 Month41.7546.941.2444.17101M6M3M5.0312.05%
3 Months39.3846.936.3340.75141M15M3M7.418.79%
6 Months35.5346.9234.8141.12301M21M3M11.2531.66%
1 Year53.4558.2732.7243.3768352k21M3M-6.67-12.48%
3 Years57.0772.4732.7253.369841k21M3M-10.29-18.03%
5 Years35.572.4732.7251.38958k21M2M11.2831.77%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 201746.50.04+0.09%45.7546.51,904,600
Sep 18 201746.4600020.08+0.17%4646.6300011,682,700
Sep 15 201746.3800010.98+2.16%45.4346.3800014,260,300
Sep 14 201745.4000010.10+0.22%45.20999946.4000014,101,900
Sep 13 201745.2999990.85+1.91%44.15999945.3899993,430,200
Sep 12 201744.45-0.02-0.04%4444.8999972,517,400
Sep 11 201744.4700010.48+1.09%43.84999844.6000022,277,200
Sep 08 201743.990001-0.99-2.2%43.39999744.9099992,571,000
Sep 06 201744.9799990.48+1.08%44.545.1000022,285,000
Sep 05 201744.50.14+0.32%43.97000144.9599993,040,000
Sep 04 201744.3599960.75+1.72%43.41000344.4000012,345,600
Sep 01 201743.611.09+2.56%43.21999744.1599995,540,800
Aug 31 201742.520.67+1.60%41.53999742.8199994,281,100
Aug 30 201741.849998-0.75-1.76%41.64999742.592,030,800
Aug 29 201742.5999980.41+0.97%41.9542.6599991,709,300
Aug 28 201742.190002-0.09-0.21%41.88999942.8199991,281,900
Aug 25 201742.279998-0.39-0.91%41.6143.0000031,731,200
Aug 24 201742.6700010.97+2.33%41.56000142.7099992,120,500
Aug 23 201741.699996-0.22-0.52%41.24000141.8899991,720,600
Aug 22 201741.9199980.87+2.12%41.36999842.0699992,071,500
Aug 21 201741.0499990.19+0.47%40.541.21,890,800
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.