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
  -0.78 -2.08% 36.7 37.65 36.63 37.53 36.7 18:46:26
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week38.7338.9536.630.00001M3M1M-2.03-5.24%
1 Month39.8540.636.630.00001M4M2M-3.15-7.90%
3 Months38.9746.9236.630.00001M21M3M-2.27-5.82%
6 Months45.6647.5632.720.00001M21M3M-8.96-19.62%
1 Year52.758.2732.720.0000352k21M3M-16-30.36%
3 Years57.0472.4732.720.000041k21M3M-20.34-35.66%
5 Years27.8672.4727.790.00008k21M2M8.8431.73%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 21 201736.7-0.78-2.08%36.63000137.6499973,114,300
Jul 20 201737.4799990.19+0.51%37.27999837.751,476,600
Jul 19 201737.29-0.51-1.35%37.24000137.951,790,100
Jul 18 201737.799999-0.66-1.72%37.65999938.7599982,018,300
Jul 17 201738.460002-0.2-0.52%38.30000338.861,122,200
Jul 14 201738.6599990.11+0.29%38.56999938.951,087,500
Jul 13 201738.5499990.21+0.55%38.31000138.751,322,000
Jul 12 201738.340.96+2.57%37.54999938.3500022,292,200
Jul 11 201737.3799970.08+0.21%37.11999837.6499972,459,500
Jul 10 201737.299999-0.12-0.32%37.15000137.7099991,481,800
Jul 07 201737.420001-0.44-1.16%37.06999938.253,524,700
Jul 06 201737.86-1.22-3.12%37.84999839.0599972,548,400
Jul 05 201739.080001-0.08-0.2%38.63999939.5499991,627,900
Jul 04 201739.159999-0.21-0.53%39.0939.3699981,169,400
Jul 03 201739.3699980.09+0.23%39.00999839.791,580,600
Jun 30 201739.2799980.63+1.63%38.2539.4599993,784,800
Jun 29 201738.649997-0.16-0.41%38.36999839.2199972,565,400
Jun 28 201738.809997-0.66-1.67%38.4539.591,926,300
Jun 27 201739.470001-0.62-1.55%39.21999740.2299992,231,600
Jun 26 201740.090.04+0.10%39.90000140.5999981,420,600
Jun 23 201740.049999-0.25-0.62%39.69999640.3699981,672,200
Jun 22 201740.300003-0.75-1.83%40.20999941.252,012,800
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.