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 DELAYED
  +0.05 +0.11% 46.6 46.92 45.8 46 46.55 19:36:01
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4146.9239.250.00003M9M5M5.613.66%
1 Month38.9746.9237.50.00001M9M4M7.6319.58%
3 Months39.3646.9232.720.00001M20M4M7.2418.39%
6 Months51.6153.9832.720.0000352k20M3M-5.01-9.71%
1 Year45.758.2732.720.0000352k20M3M0.91.97%
3 Years48.3872.4732.720.000041k20M3M-1.78-3.68%
5 Years30.8172.4727.530.00008k20M2M15.7951.25%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 26 201746.5499990.56+1.22%45.79999946.9199983,857,600
May 25 201745.9900011.23+2.75%44.6145.9900012,925,100
May 24 201744.7600020.78+1.77%43.65999944.9999962,848,900
May 23 201743.9799991.17+2.73%42.20999943.9900014,141,800
May 22 201742.8099972.36+5.83%39.2543.5700038,700,100
May 19 201740.450.10+0.25%39.9541.3899995,202,500
May 18 201740.350002-1.35-3.24%37.541.4200019,012,700
May 17 201741.699996-1.15-2.68%41.35000242.4899973,887,000
May 16 201742.849998-1.59-3.58%42.6844.254,794,200
May 15 201744.440002-0.78-1.72%44.09999845.342,697,500
May 12 201745.2199971.00+2.26%44.06000145.5100024,824,800
May 11 201744.220001-0.44-0.99%44.02999845.363,341,800
May 10 201744.6599991.24+2.86%43.545.5800016,575,700
May 09 201743.4200010.82+1.92%42.25999843.8100013,759,000
May 08 201742.5999980.47+1.12%41.80999742.71,944,400
May 05 201742.1300010.73+1.76%41.2942.1500011,428,900
May 04 201741.400001-0.59-1.41%41.15999942.1699983,247,400
May 03 201741.9900010.19+0.45%41.43999842.3000032,264,800
May 02 201741.7999992.07+5.21%39.7941.7999993,611,300
Apr 28 201739.7299990.65+1.66%38.59999839.8199992,110,200
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.