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 | -0.45 | -10.8173076923 | 4.16 | 4.2 | 3.6701 | 2464948 | 3.80122145 | CS |
| 4 | -0.11 | -2.87958115183 | 3.82 | 4.245 | 3.6701 | 2137178 | 4.00159508 | CS |
| 12 | 0.41 | 12.4242424242 | 3.3 | 4.245 | 3.15 | 2749044 | 3.69566028 | CS |
| 26 | 0.8 | 27.4914089347 | 2.91 | 4.245 | 2.67 | 3128240 | 3.37927804 | CS |
| 52 | 1.84 | 98.3957219251 | 1.87 | 4.245 | 1.745 | 3744510 | 2.73891997 | CS |
| 156 | -1.18 | -24.1308793456 | 4.89 | 5.19 | 1.055 | 4029879 | 2.61930709 | CS |
| 260 | -5.22 | -58.4546472564 | 8.93 | 10 | 1.055 | 3728242 | 3.50773173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 3.74 | -0.06 | -1.59 | 3.77 | 3.815 | 3.73 | 869049 |
| 1721688000 | 3.8005 | 0.06 | 1.62 | 3.84 | 3.89 | 3.79 | 1615750 |
| 1721428800 | 3.74 | 0.01 | 0.27 | 3.795 | 3.84 | 3.675 | 3695646 |
| 1721342400 | 3.73 | -0.4 | -9.69 | 3.85 | 3.88 | 3.73 | 4348723 |
| 1721256000 | 4.13 | -0.04 | -0.96 | 4.16 | 4.2 | 4.115 | 1795571 |
| 1721169600 | 4.17 | 0.01 | 0.24 | 4.17 | 4.2 | 4.13 | 1335069 |
| 1721083200 | 4.16 | 0.02 | 0.48 | 4.18 | 4.21 | 4.12 | 1395837 |
| 1720824000 | 4.14 | 0.07 | 1.72 | 4.09 | 4.19 | 4.085 | 1621036 |
| 1720737600 | 4.07 | -0.01 | -0.25 | 4.0599999 | 4.08 | 4 | 1951964 |
| 1720651200 | 4.08 | -0.02 | -0.49 | 4.09 | 4.1449999 | 4.07 | 1801652 |
| 1720564800 | 4.1 | -0.04 | -0.97 | 4.16 | 4.19 | 4.1 | 1600153 |
| 1720478400 | 4.14 | -0.06 | -1.43 | 4.13 | 4.1849999 | 4.1 | 1756560 |
| 1720219200 | 4.2 | 0.07 | 1.69 | 4.18 | 4.245 | 4.155 | 1053870 |
| 1720040640 | 4.13 | -0.07 | -1.67 | 4.22 | 4.24 | 4.0599999 | 1625970 |
| 1719960000 | 4.2 | 0.13 | 3.19 | 4.08 | 4.2 | 4.08 | 2249724 |
| 1719873600 | 4.07 | 0 | 0.00 | 4.07 | 4.125 | 4.04 | 2701591 |
| 1719614400 | 4.07 | 0.05 | 1.24 | 3.99 | 4.085 | 3.93 | 4319567 |
| 1719528000 | 4.0199999 | 0.18 | 4.69 | 3.9 | 4.03 | 3.9 | 3145163 |
| 1719441600 | 3.84 | 0 | 0.00 | 3.82 | 3.86 | 3.8 | 1723494 |
| 1719355200 | 3.84 | -0.03 | -0.78 | 3.85 | 3.89 | 3.8 | 4160934 |
| 1719268800 | 3.87 | 0.04 | 1.04 | 3.87 | 3.91 | 3.82 | 3674100 |
| 1719009600 | 3.83 | 0.11 | 2.96 | 3.77 | 3.83 | 3.735 | 3764000 |
| 1718923200 | 3.72 | 0.18 | 5.08 | 3.7 | 3.7983 | 3.69 | 3606466 |
| 1718750400 | 3.54 | 0.17 | 5.04 | 3.45 | 3.55 | 3.45 | 2329782 |
| 1718664000 | 3.37 | -0.1 | -2.88 | 3.44 | 3.455 | 3.36 | 2113440 |
| 1718404800 | 3.47 | -0.01 | -0.29 | 3.46 | 3.52 | 3.445 | 1131573 |
| 1718318400 | 3.48 | 0 | 0.00 | 3.46 | 3.49 | 3.41 | 1321574 |
| 1718232000 | 3.48 | -0.08 | -2.25 | 3.54 | 3.54 | 3.445 | 2176331 |
| 1718145600 | 3.56 | 0.11 | 3.19 | 3.47 | 3.575 | 3.46 | 1599661 |
| 1718059200 | 3.45 | 0 | 0.00 | 3.42 | 3.475 | 3.3914 | 1725497 |
| 1717800000 | 3.45 | -0.08 | -2.27 | 3.48 | 3.565 | 3.45 | 4074898 |
| 1717713600 | 3.53 | 0.07 | 2.02 | 3.49 | 3.54 | 3.44 | 2444191 |
| 1717627200 | 3.46 | 0 | 0.00 | 3.47 | 3.49 | 3.41 | 1634093 |
| 1717540800 | 3.46 | -0.13 | -3.62 | 3.49 | 3.53 | 3.42 | 2348720 |
| 1717454400 | 3.59 | -0.04 | -1.10 | 3.54 | 3.6199 | 3.53 | 1220489 |
| 1717195200 | 3.63 | -0.06 | -1.63 | 3.7 | 3.7 | 3.56 | 3147214 |
| 1717108800 | 3.69 | 0.01 | 0.27 | 3.68 | 3.74 | 3.66 | 751471 |
| 1717022400 | 3.68 | -0.07 | -1.87 | 3.72 | 3.74 | 3.64 | 1757318 |
| 1716936000 | 3.75 | 0.02 | 0.54 | 3.82 | 3.85 | 3.73 | 2343042 |
| 1716590400 | 3.73 | 0 | 0.00 | 3.75 | 3.7879 | 3.7 | 2306440 |
| 1716504000 | 3.73 | 0 | 0.00 | 3.76 | 3.78 | 3.69 | 1667234 |
| 1716417600 | 3.73 | -0.11 | -2.86 | 3.82 | 3.83 | 3.71 | 2357518 |
| 1716331200 | 3.84 | -0.03 | -0.78 | 3.87 | 3.88 | 3.775 | 1526554 |
| 1716244800 | 3.87 | 0.09 | 2.38 | 3.81 | 3.89 | 3.8001 | 3333402 |
| 1715985600 | 3.78 | 0.04 | 1.07 | 3.77 | 3.83 | 3.77 | 3841114 |
| 1715899200 | 3.74 | 0.09 | 2.47 | 3.66 | 3.75 | 3.66 | 2753600 |
| 1715812800 | 3.65 | 0.06 | 1.67 | 3.63 | 3.67 | 3.58 | 3257395 |
| 1715726400 | 3.59 | 0.06 | 1.70 | 3.56 | 3.65 | 3.5402 | 1737573 |
| 1715640000 | 3.53 | -0.03 | -0.84 | 3.49 | 3.57 | 3.47 | 2996776 |
| 1715380800 | 3.56 | -0.14 | -3.78 | 3.7 | 3.71 | 3.54 | 3236948 |
| 1715294400 | 3.7 | -0.02 | -0.54 | 3.61 | 3.72 | 3.57 | 3057554 |
| 1715208000 | 3.72 | 0.36 | 10.71 | 3.59 | 3.8 | 3.55 | 12907374 |
| 1715121600 | 3.36 | 0.15 | 4.67 | 3.27 | 3.38 | 3.2599999 | 5305305 |
| 1715035200 | 3.21 | -0.12 | -3.60 | 3.23 | 3.31 | 3.15 | 7061560 |
| 1714776000 | 3.33 | 0.03 | 0.91 | 3.32 | 3.42 | 3.31 | 6201115 |
| 1714689600 | 3.3 | -0.03 | -0.90 | 3.36 | 3.39 | 3.3 | 3681427 |
| 1714603200 | 3.33 | 0.04 | 1.22 | 3.3 | 3.395 | 3.245 | 1535419 |
| 1714516800 | 3.29 | -0.11 | -3.24 | 3.35 | 3.38 | 3.273 | 1949951 |
| 1714430400 | 3.4 | -0.05 | -1.45 | 3.45 | 3.46 | 3.38 | 2432616 |
| 1714171200 | 3.45 | 0.08 | 2.37 | 3.43 | 3.5 | 3.425 | 2050772 |
| 1714084800 | 3.37 | -0.02 | -0.59 | 3.35 | 3.41 | 3.31 | 2282835 |
| 1713998400 | 3.39 | -0.04 | -1.17 | 3.39 | 3.4275 | 3.35 | 3596940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
