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 |
| 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 | 21.01 | 25.94 | 20.2 | 23.5903 | 8M | 27M | 14M | 4.57 | 21.75% |
| 1 Month | 24.1 | 25.94 | 20.2 | 22.8307 | 3M | 27M | 8M | 1.48 | 6.14% |
| 3 Months | 36.9 | 37.1 | 20.2 | 26.3193 | 2M | 46M | 8M | -11.32 | -30.68% |
| 6 Months | 44.4 | 45.44 | 20.2 | 30.1224 | 1M | 46M | 6M | -18.82 | -42.39% |
| 1 Year | 40.99 | 48.8 | 20.2 | 34.6475 | 1M | 46M | 4M | -15.41 | -37.59% |
| 3 Years | 61.18 | 72.47 | 20.2 | 45.2905 | 352k | 46M | 3M | -35.6 | -58.19% |
| 5 Years | 47.7 | 72.47 | 20.2 | 48.0746 | 41k | 46M | 3M | -22.12 | -46.37% |
BRFS3 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Apr 20 2018 | 25.37 | 1.20 | +4.96% | 24.1 | 25.54 | 8,248,000 |
| Apr 19 2018 | 24.17 | 1.13 | +4.90% | 23.35 | 25.38 | 27,001,000 |
| Apr 18 2018 | 23.04 | 2.00 | +9.51% | 21.1 | 23.12 | 11,276,000 |
| Apr 17 2018 | 21.04 | 0.02 | +0.10% | 20.2 | 21.26 | 9,460,400 |
| Apr 16 2018 | 21.02 | -0.65 | -3% | 21 | 21.76 | 5,685,000 |
| Apr 13 2018 | 21.67 | -1.04 | -4.58% | 21.6 | 22.46 | 7,829,100 |
| Apr 12 2018 | 22.71 | 0.17 | +0.75% | 22.32 | 22.97 | 5,077,300 |
| Apr 11 2018 | 22.54 | 1.13 | +5.28% | 21.4 | 22.74 | 7,235,100 |
| Apr 10 2018 | 21.41 | 0.05 | +0.23% | 21.2 | 21.74 | 8,422,600 |
| Apr 09 2018 | 21.36 | -1 | -4.47% | 21.3 | 22.6 | 7,121,900 |
| Apr 06 2018 | 22.36 | 0.31 | +1.41% | 21.3 | 22.4 | 9,104,000 |
| Apr 05 2018 | 22.05 | -1.01 | -4.38% | 21.88 | 23.35 | 8,539,900 |
| Apr 04 2018 | 23.06 | -0.09 | -0.39% | 22.73 | 23.39 | 4,195,200 |
| Apr 03 2018 | 23.15 | 0.23 | +1.00% | 22.62 | 23.4 | 3,816,400 |
| Apr 02 2018 | 22.92 | 0.09 | +0.39% | 22.83 | 23.36 | 2,958,300 |
| Mar 29 2018 | 22.83 | 0.67 | +3.02% | 22.22 | 22.99 | 7,682,600 |
| Mar 28 2018 | 22.16 | -1.05 | -4.52% | 22.12 | 23.18 | 6,584,400 |
| Mar 27 2018 | 23.21 | -0.02 | -0.09% | 22.7 | 23.4 | 6,204,500 |
| Mar 26 2018 | 23.23 | -0.64 | -2.68% | 22.91 | 24.2 | 5,757,500 |
| Mar 23 2018 | 23.87 | -0.65 | -2.65% | 23.85 | 24.67 | 5,059,000 |
