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
  +0.34 +1.78% 19.45 19.88 19.23 19.23 19.11 09:54:00
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week21.0521.4519.0719.92375M13M7M-1.6-7.60%
1 Month22.8525.5519.0721.73655M14M8M-3.4-14.88%
3 Months22.9426.519.0722.69873M27M8M-3.49-15.21%
6 Months36.3840.0819.0726.02221M46M7M-16.93-46.54%
1 Year39.8548.819.0730.39861M46M5M-20.4-51.19%
3 Years67.2972.4719.0741.6328352k46M3M-47.84-71.10%
5 Years4872.4719.0745.806041k46M3M-28.55-59.48%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 22 201819.450.34+1.78%19.2319.883,747,100
Jun 21 201819.11-0.49-2.5%19.0719.994,716,600
Jun 20 201819.6-0.48-2.39%19.5220.36,678,300
Jun 19 201820.080.08+0.40%19.6520.514,809,300
Jun 18 201820-0.29-1.43%19.5320.145,837,700
Jun 15 201820.29-0.58-2.78%19.7221.4513,108,600
Jun 14 201820.870.67+3.32%20.721.8611,592,700
Jun 13 201820.2-0.69-3.3%19.4120.6913,725,100
Jun 12 201820.89-0.62-2.88%20.721.485,671,400
Jun 11 201821.510.01+0.05%21.4221.955,228,600
Jun 08 201821.5-1.74-7.49%21.522.899,646,900
Jun 07 201823.24-0.6-2.52%21.9824.137,956,500
Jun 06 201823.84-0.73-2.97%23.4125.187,837,100
Jun 05 201824.570.18+0.74%24.0325.5513,127,600
Jun 04 201824.391.00+4.28%23.6224.566,981,100
Jun 01 201823.391.97+9.20%21.0524.313,476,700
May 30 201821.420.22+1.04%20.7221.7613,431,000
May 29 201821.2-0.8-3.64%21.0922.16,279,400
May 28 201822-0.29-1.3%21.1522.255,392,300
May 25 201822.29-0.5-2.19%2222.935,182,700
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.