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
  +0.1 +0.24% 42.36 42.69 41.71 41.87 42.26 16:45:00
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week43.7543.7540.0341.63872M7M5M-1.39-3.18%
1 Month44.8845.4440.0342.83471M7M3M-2.52-5.61%
3 Months42.7548.840.0344.58961M7M3M-0.39-0.91%
6 Months4148.836.3342.38111M21M3M1.363.32%
1 Year52.8253.9832.7242.2807352k21M3M-10.46-19.80%
3 Years67.472.4732.7252.526641k21M3M-25.04-37.15%
5 Years39.1172.4732.7251.51548k21M2M3.258.31%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 201742.4399980.18+0.43%41.70999942.6899981,811,700
Nov 16 201742.259998-0.49-1.15%41.63000142.4799992,028,600
Nov 14 201742.752.07+5.09%41.67000143.2099995,940,500
Nov 13 201740.68-0.34-0.83%40.02999842.0099983,445,500
Nov 10 201741.02-1.98-4.6%40.59999843.757,369,400
Nov 09 201743.000003-0.26-0.6%41.93999843.4599991,876,700
Nov 08 201743.2600021.01+2.39%41.7743.52,399,900
Nov 07 201742.25-0.41-0.96%41.19000242.72,610,300
Nov 06 201742.659999-0.27-0.63%42.4543.431,601,000
Nov 03 201742.93-0.63-1.45%42.19000243.7400012,164,500
Nov 01 201743.559997-0.69-1.56%43.55999744.7499961,928,600
Oct 31 201744.250.24+0.55%43.6144.4199981,418,200
Oct 30 201744.009998-0.99-2.2%43.27999844.7399972,590,200
Oct 27 201744.9999960.59+1.33%44.37000245.4399981,482,800
Oct 26 201744.409999-0.29-0.65%44.22000145.21,139,100
Oct 25 201744.70.22+0.49%43.71999745.111,926,400
Oct 24 201744.4799990.48+1.09%44.0244.8399961,514,900
Oct 23 201744-0.42-0.95%43.97000144.6900021,929,200
Oct 20 201744.419998-0.06-0.13%44.19999644.8800011,857,900
Oct 19 201744.479999-1.02-2.24%4445.1499971,724,600
Oct 18 201745.50.82+1.84%44.545.6299972,152,000
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.