BRF SA (BRFS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -4.97630331754 | 4.22 | 4.22 | 3.965 | 2045735 | 4.09431807 | CS |
| 4 | -0.6 | -13.0151843818 | 4.61 | 4.87 | 3.965 | 2219954 | 4.4107807 | CS |
| 12 | -0.045 | -1.10974106042 | 4.055 | 4.87 | 3.965 | 2411209 | 4.34572801 | CS |
| 26 | -0.07 | -1.71568627451 | 4.08 | 4.87 | 3.54 | 2371359 | 4.31209619 | CS |
| 52 | 1.23 | 44.2446043165 | 2.78 | 4.87 | 2.45 | 2848330 | 3.68900276 | CS |
| 156 | -0.03 | -0.742574257426 | 4.04 | 4.87 | 1.055 | 3960920 | 2.59211656 | CS |
| 260 | -4.78 | -54.3799772469 | 8.79 | 9.06 | 1.055 | 3712303 | 3.21627439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 4.07 | -0.04 | -0.97 | 4.1 | 4.12 | 4.04 | 459320 |
| 1735602000 | 4.11 | 0.06 | 1.48 | 4.13 | 4.19 | 4.0599999 | 2931695 |
| 1735342800 | 4.05 | -0.08 | -1.94 | 4.01 | 4.055 | 3.965 | 2628221 |
| 1735256400 | 4.13 | -0.14 | -3.28 | 4.22 | 4.22 | 4.11 | 2256522 |
| 1735077840 | 4.2699999 | 0.04 | 0.95 | 4.21 | 4.2699999 | 4.21 | 152329 |
| 1734997200 | 4.23 | -0.12 | -2.76 | 4.24 | 4.26 | 4.19 | 1738487 |
| 1734738000 | 4.35 | 0.07 | 1.64 | 4.28 | 4.365 | 4.19 | 5323611 |
| 1734651600 | 4.28 | 0.04 | 0.94 | 4.26 | 4.33 | 4.24 | 3683041 |
| 1734565200 | 4.24 | -0.45 | -9.59 | 4.6 | 4.63 | 4.23 | 4173281 |
| 1734478800 | 4.69 | 0.05 | 1.08 | 4.6 | 4.73 | 4.55 | 2204743 |
| 1734392400 | 4.64 | 0.02 | 0.43 | 4.61 | 4.7 | 4.6081 | 1113728 |
| 1734133200 | 4.62 | -0.03 | -0.65 | 4.68 | 4.69 | 4.603 | 1624240 |
| 1734046800 | 4.65 | -0.12 | -2.52 | 4.7699999 | 4.8 | 4.63 | 1536190 |
| 1733960400 | 4.7699999 | 0.17 | 3.70 | 4.65 | 4.87 | 4.65 | 2716617 |
| 1733874000 | 4.6 | -0.11 | -2.34 | 4.74 | 4.775 | 4.585 | 2451458 |
| 1733787600 | 4.71 | 0.05 | 1.07 | 4.71 | 4.73 | 4.66 | 1519513 |
| 1733528400 | 4.66 | -0.03 | -0.64 | 4.7 | 4.725 | 4.62 | 1978565 |
| 1733442000 | 4.69 | 0.07 | 1.52 | 4.6 | 4.72 | 4.59 | 2246239 |
| 1733355600 | 4.62 | 0.25 | 5.72 | 4.4 | 4.63 | 4.4 | 4068539 |
| 1733269200 | 4.37 | 0.22 | 5.30 | 4.3 | 4.38 | 4.29 | 4051010 |
| 1733182800 | 4.15 | 0.02 | 0.48 | 4.1 | 4.17 | 4.08 | 2958846 |
| 1732917840 | 4.13 | -0.03 | -0.72 | 4.12 | 4.195 | 4.05 | 2812784 |
| 1732750800 | 4.16 | -0.05 | -1.19 | 4.22 | 4.26 | 4.13 | 2672549 |
| 1732664400 | 4.21 | -0.15 | -3.44 | 4.23 | 4.2789 | 4.19 | 1445840 |
| 1732578000 | 4.36 | 0.02 | 0.46 | 4.36 | 4.38 | 4.32 | 1266444 |
| 1732318800 | 4.34 | 0.02 | 0.46 | 4.32 | 4.4 | 4.3101 | 1628589 |
| 1732232400 | 4.32 | 0.07 | 1.65 | 4.16 | 4.37 | 4.16 | 3389387 |
| 1732146000 | 4.25 | 0.04 | 0.95 | 4.21 | 4.32 | 4.2 | 2499721 |
| 1732059600 | 4.21 | 0.08 | 1.94 | 4.24 | 4.3174 | 4.2 | 2689342 |
| 1731973200 | 4.13 | -0.18 | -4.18 | 4.16 | 4.175 | 4.08 | 3632723 |
| 1731714000 | 4.3099999 | 0.02 | 0.47 | 4.28 | 4.3792 | 4.28 | 828197 |
| 1731627600 | 4.29 | 0 | 0.00 | 4.38 | 4.3949999 | 4.29 | 4767488 |
| 1731541200 | 4.29 | -0.03 | -0.69 | 4.36 | 4.3773 | 4.23 | 2795302 |
| 1731454800 | 4.32 | 0.11 | 2.61 | 4.28 | 4.35 | 4.255 | 2247552 |
| 1731368400 | 4.21 | -0.02 | -0.47 | 4.18 | 4.23 | 4.16 | 1770060 |
| 1731109200 | 4.23 | -0.12 | -2.76 | 4.2 | 4.24 | 4.16 | 2184090 |
| 1731022800 | 4.35 | -0.25 | -5.43 | 4.53 | 4.53 | 4.26 | 3362884 |
| 1730936400 | 4.6 | 0.09 | 2.00 | 4.44 | 4.635 | 4.42 | 3554397 |
| 1730850000 | 4.51 | -0.01 | -0.22 | 4.46 | 4.51 | 4.4401 | 1656661 |
| 1730763600 | 4.5199999 | 0.11 | 2.49 | 4.51 | 4.555 | 4.5 | 1987121 |
| 1730500800 | 4.41 | -0.16 | -3.50 | 4.51 | 4.53 | 4.4 | 2390346 |
| 1730414400 | 4.57 | 0.1 | 2.24 | 4.59 | 4.66 | 4.5599999 | 4868477 |
| 1730328000 | 4.47 | 0.02 | 0.45 | 4.47 | 4.48 | 4.42 | 2398113 |
| 1730241600 | 4.45 | -0.04 | -0.89 | 4.49 | 4.5499 | 4.43 | 2285300 |
| 1730155200 | 4.49 | 0.19 | 4.42 | 4.4 | 4.5199999 | 4.38 | 3053330 |
| 1729896000 | 4.3 | -0.02 | -0.46 | 4.3 | 4.356 | 4.2699999 | 1333629 |
| 1729809600 | 4.32 | 0.02 | 0.47 | 4.29 | 4.3482 | 4.275 | 1498315 |
| 1729723200 | 4.3 | 0.01 | 0.23 | 4.24 | 4.32 | 4.21 | 2090508 |
| 1729636800 | 4.29 | 0.01 | 0.23 | 4.2699999 | 4.295 | 4.21 | 2156347 |
| 1729550400 | 4.28 | -0.01 | -0.23 | 4.26 | 4.29 | 4.2501 | 1523364 |
| 1729291200 | 4.29 | 0.04 | 0.94 | 4.33 | 4.35 | 4.28 | 1980959 |
| 1729204800 | 4.25 | 0.1 | 2.41 | 4.12 | 4.2699999 | 4.12 | 2950403 |
| 1729118400 | 4.15 | 0 | 0.00 | 4.11 | 4.2099 | 4.075 | 2035772 |
| 1729032000 | 4.15 | -0.01 | -0.24 | 4.14 | 4.19 | 4.11 | 2147098 |
| 1728945600 | 4.16 | 0.08 | 1.96 | 4.08 | 4.18 | 4.065 | 2118507 |
| 1728686400 | 4.08 | -0.09 | -2.16 | 4.07 | 4.0981 | 4.025 | 2340223 |
| 1728600000 | 4.17 | 0.08 | 1.96 | 4.0599999 | 4.18 | 4.045 | 3322958 |
| 1728513600 | 4.09 | -0.14 | -3.31 | 4.12 | 4.12 | 4.04 | 3021352 |
| 1728427200 | 4.23 | 0.03 | 0.71 | 4.16 | 4.25 | 4.15 | 3089131 |
| 1728340800 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3099999 | 4.16 | 2323900 |
| 1728081600 | 4.3 | -0.03 | -0.69 | 4.3 | 4.3082 | 4.26 | 1833471 |
| 1727995200 | 4.33 | -0.08 | -1.81 | 4.32 | 4.38 | 4.29 | 2272289 |
| 1727908800 | 4.41 | -0.04 | -0.90 | 4.55 | 4.5551 | 4.39 | 3501197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
