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
  -0.55 -1.38% 39.39 39.96 39.19 39.86 39.94 15:13:58
more quote information »

BRFS3 Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week40.8241.3139.190.00002M7M3M-1.43-3.50%
1 Month38.5541.3137.060.00001M7M3M0.842.18%
3 Months44.7945.3832.720.00001M20M4M-5.40-12.06%
6 Months52.5754.7532.720.0000352k20M3M-13.18-25.07%
1 Year49.4558.2732.720.0000352k20M3M-10.06-20.34%
3 Years49.8072.4732.720.000041k20M2M-10.41-20.90%
5 Years34.6072.4727.530.00008k20M2M4.7913.84%

BRFS3 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 25 201739.95-0.70-1.72%39.52999840.256,979,800
Apr 24 201740.6499970.10+0.25%40.46000241.3100012,906,600
Apr 20 201740.5499990.24+0.60%40.4340.9900011,568,800
Apr 19 201740.310001-0.31-0.76%40.13000140.9099992,020,500
Apr 18 201740.6200020.73+1.83%39.56000140.8899992,317,700
Apr 17 201739.8899990.36+0.91%39.24000140.0999981,847,200
Apr 13 201739.5299980.11+0.28%39.0940.1399992,770,300
Apr 12 201739.4200010.87+2.26%38.2939.6700014,589,600
Apr 11 201738.5499991.04+2.77%37.05999738.9400022,083,800
Apr 10 201737.510002-0.29-0.77%37.3438.023,222,000
Apr 07 201737.799999-0.10-0.26%37.40000138.0699991,842,200
Apr 06 201737.900001-0.71-1.84%37.63000138.752,294,600
Apr 05 201738.61-0.08-0.21%38.27999839.0800011,819,800
Apr 04 201738.689998-0.20-0.51%38.1839.1599991,463,100
Apr 03 201738.8899990.28+0.73%38.00999838.8899991,646,800
Mar 31 201738.610.07+0.18%38.11999838.752,741,400
Mar 30 201738.54-0.17-0.44%37.83000138.8899991,921,000
Mar 29 201738.7099990.16+0.42%38.09999838.8999972,013,200
Mar 28 201738.5499991.36+3.66%37.15999938.793,923,000
Mar 27 201737.1900021.44+4.03%36.64999737.613,294,300
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.