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  |
|
|---|---|---|---|---|---|---|---|---|
| +0.28 | +0.6% | 46.78 | 46.9 | 46 | 46.39 | 46.5 | 15:54:56 |
| 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 | 44.17 | 46.9 | 44.16 | 45.9014 | 2M | 4M | 3M | 2.61 | 5.91% |
| 1 Month | 41.75 | 46.9 | 41.24 | 44.1710 | 1M | 6M | 3M | 5.03 | 12.05% |
| 3 Months | 39.38 | 46.9 | 36.33 | 40.7514 | 1M | 15M | 3M | 7.4 | 18.79% |
| 6 Months | 35.53 | 46.92 | 34.81 | 41.1230 | 1M | 21M | 3M | 11.25 | 31.66% |
| 1 Year | 53.45 | 58.27 | 32.72 | 43.3768 | 352k | 21M | 3M | -6.67 | -12.48% |
| 3 Years | 57.07 | 72.47 | 32.72 | 53.3698 | 41k | 21M | 3M | -10.29 | -18.03% |
| 5 Years | 35.5 | 72.47 | 32.72 | 51.3895 | 8k | 21M | 2M | 11.28 | 31.77% |
BRFS3 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 19 2017 | 46.5 | 0.04 | +0.09% | 45.75 | 46.5 | 1,904,600 |
| Sep 18 2017 | 46.460002 | 0.08 | +0.17% | 46 | 46.630001 | 1,682,700 |
| Sep 15 2017 | 46.380001 | 0.98 | +2.16% | 45.43 | 46.380001 | 4,260,300 |
| Sep 14 2017 | 45.400001 | 0.10 | +0.22% | 45.209999 | 46.400001 | 4,101,900 |
| Sep 13 2017 | 45.299999 | 0.85 | +1.91% | 44.159999 | 45.389999 | 3,430,200 |
| Sep 12 2017 | 44.45 | -0.02 | -0.04% | 44 | 44.899997 | 2,517,400 |
| Sep 11 2017 | 44.470001 | 0.48 | +1.09% | 43.849998 | 44.600002 | 2,277,200 |
| Sep 08 2017 | 43.990001 | -0.99 | -2.2% | 43.399997 | 44.909999 | 2,571,000 |
| Sep 06 2017 | 44.979999 | 0.48 | +1.08% | 44.5 | 45.100002 | 2,285,000 |
| Sep 05 2017 | 44.5 | 0.14 | +0.32% | 43.970001 | 44.959999 | 3,040,000 |
| Sep 04 2017 | 44.359996 | 0.75 | +1.72% | 43.410003 | 44.400001 | 2,345,600 |
| Sep 01 2017 | 43.61 | 1.09 | +2.56% | 43.219997 | 44.159999 | 5,540,800 |
| Aug 31 2017 | 42.52 | 0.67 | +1.60% | 41.539997 | 42.819999 | 4,281,100 |
| Aug 30 2017 | 41.849998 | -0.75 | -1.76% | 41.649997 | 42.59 | 2,030,800 |
| Aug 29 2017 | 42.599998 | 0.41 | +0.97% | 41.95 | 42.659999 | 1,709,300 |
| Aug 28 2017 | 42.190002 | -0.09 | -0.21% | 41.889999 | 42.819999 | 1,281,900 |
| Aug 25 2017 | 42.279998 | -0.39 | -0.91% | 41.61 | 43.000003 | 1,731,200 |
| Aug 24 2017 | 42.670001 | 0.97 | +2.33% | 41.560001 | 42.709999 | 2,120,500 |
| Aug 23 2017 | 41.699996 | -0.22 | -0.52% | 41.240001 | 41.889999 | 1,720,600 |
| Aug 22 2017 | 41.919998 | 0.87 | +2.12% | 41.369998 | 42.069999 | 2,071,500 |
| Aug 21 2017 | 41.049999 | 0.19 | +0.47% | 40.5 | 41.2 | 1,890,800 |
