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
  -1.43 -3.65% 37.74 39.5 37.74 39.5 39.17 16:45:00
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week39.1640.0537.7839.49431M7M3M-1.42-3.63%
1 Month3640.0835.7838.40141M7M3M1.744.83%
3 Months4545.4435.1639.04871M7M3M-7.26-16.13%
6 Months37.3548.835.1641.09951M15M3M0.391.04%
1 Year45.3448.832.7240.94301M21M3M-7.6-16.76%
3 Years62.4872.4732.7251.0708352k21M3M-24.74-39.60%
5 Years45.9872.4732.7251.29638k21M2M-8.24-17.92%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 18 201837.740001-1.43-3.65%37.74000139.56,624,100
Jan 17 201839.169998-0.53-1.34%39.0239.842,531,400
Jan 16 201839.6999960.17+0.43%39.64999739.9900014,445,600
Jan 15 201839.529998-0.03-0.08%39.52999840.0499991,468,900
Jan 12 201839.5600010.20+0.51%38.86999839.6899982,587,700
Jan 11 201839.360.27+0.69%38.31000139.4200012,350,200
Jan 10 201839.09-0.76-1.91%38.86999839.6999962,979,100
Jan 09 201839.8499980.15+0.38%39.42000140.0800014,728,100
Jan 08 201839.6999960.46+1.17%38.80999739.7799984,118,000
Jan 05 201839.2400011.84+4.92%37.47999939.2400014,612,000
Jan 04 201837.4000010.40+1.08%37.00999837.7999992,248,500
Jan 03 201837-0.27-0.72%3737.6999962,782,600
Jan 02 201837.270.67+1.83%36.70999937.5999982,303,200
Dec 28 201736.599998-0.44-1.19%36.59999837.4599993,251,300
Dec 27 201737.040.00+0.00%36.7737.2799983,310,400
Dec 26 201737.040.68+1.87%36.20999937.0800011,486,800
Dec 22 201736.360.03+0.08%36.19000236.6499971,605,000
Dec 21 201736.3299980.57+1.59%35.77999836.4899974,017,800
Dec 20 201735.7599980.17+0.48%35.535.952,356,700
Dec 19 201735.59-0.41-1.14%35.20999936.453,552,100
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.