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 |
| 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 | 21.05 | 21.45 | 19.07 | 19.9237 | 5M | 13M | 7M | -1.6 | -7.60% |
| 1 Month | 22.85 | 25.55 | 19.07 | 21.7365 | 5M | 14M | 8M | -3.4 | -14.88% |
| 3 Months | 22.94 | 26.5 | 19.07 | 22.6987 | 3M | 27M | 8M | -3.49 | -15.21% |
| 6 Months | 36.38 | 40.08 | 19.07 | 26.0222 | 1M | 46M | 7M | -16.93 | -46.54% |
| 1 Year | 39.85 | 48.8 | 19.07 | 30.3986 | 1M | 46M | 5M | -20.4 | -51.19% |
| 3 Years | 67.29 | 72.47 | 19.07 | 41.6328 | 352k | 46M | 3M | -47.84 | -71.10% |
| 5 Years | 48 | 72.47 | 19.07 | 45.8060 | 41k | 46M | 3M | -28.55 | -59.48% |
BRFS3 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jun 22 2018 | 19.45 | 0.34 | +1.78% | 19.23 | 19.88 | 3,747,100 |
| Jun 21 2018 | 19.11 | -0.49 | -2.5% | 19.07 | 19.99 | 4,716,600 |
| Jun 20 2018 | 19.6 | -0.48 | -2.39% | 19.52 | 20.3 | 6,678,300 |
| Jun 19 2018 | 20.08 | 0.08 | +0.40% | 19.65 | 20.51 | 4,809,300 |
| Jun 18 2018 | 20 | -0.29 | -1.43% | 19.53 | 20.14 | 5,837,700 |
| Jun 15 2018 | 20.29 | -0.58 | -2.78% | 19.72 | 21.45 | 13,108,600 |
| Jun 14 2018 | 20.87 | 0.67 | +3.32% | 20.7 | 21.86 | 11,592,700 |
| Jun 13 2018 | 20.2 | -0.69 | -3.3% | 19.41 | 20.69 | 13,725,100 |
| Jun 12 2018 | 20.89 | -0.62 | -2.88% | 20.7 | 21.48 | 5,671,400 |
| Jun 11 2018 | 21.51 | 0.01 | +0.05% | 21.42 | 21.95 | 5,228,600 |
| Jun 08 2018 | 21.5 | -1.74 | -7.49% | 21.5 | 22.89 | 9,646,900 |
| Jun 07 2018 | 23.24 | -0.6 | -2.52% | 21.98 | 24.13 | 7,956,500 |
| Jun 06 2018 | 23.84 | -0.73 | -2.97% | 23.41 | 25.18 | 7,837,100 |
| Jun 05 2018 | 24.57 | 0.18 | +0.74% | 24.03 | 25.55 | 13,127,600 |
| Jun 04 2018 | 24.39 | 1.00 | +4.28% | 23.62 | 24.56 | 6,981,100 |
| Jun 01 2018 | 23.39 | 1.97 | +9.20% | 21.05 | 24.3 | 13,476,700 |
| May 30 2018 | 21.42 | 0.22 | +1.04% | 20.72 | 21.76 | 13,431,000 |
| May 29 2018 | 21.2 | -0.8 | -3.64% | 21.09 | 22.1 | 6,279,400 |
| May 28 2018 | 22 | -0.29 | -1.3% | 21.15 | 22.25 | 5,392,300 |
| May 25 2018 | 22.29 | -0.5 | -2.19% | 22 | 22.93 | 5,182,700 |
