BRF SA (P5Y)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 12.8205128205 | 3.9 | 4.4 | 3.86 | 433 | 3.88309469 | DE |
4 | 0.06 | 1.38248847926 | 4.34 | 4.4 | 3.84 | 579 | 4.12059453 | DE |
12 | 0.44 | 11.1111111111 | 3.96 | 4.4 | 3.68 | 906 | 3.97666141 | DE |
26 | 1.22 | 38.3647798742 | 3.18 | 4.4 | 3.14 | 1836 | 3.74630168 | DE |
52 | 1.72 | 64.1791044776 | 2.68 | 4.4 | 2.36 | 1782 | 3.43087485 | DE |
156 | 2.67 | 154.335260116 | 1.73 | 4.4 | 1.62 | 2129 | 3.00435949 | DE |
260 | 2.67 | 154.335260116 | 1.73 | 4.4 | 1.62 | 2129 | 3.00435949 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733347620 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
1733261220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
1733174820 | 3.86 | -0.04 | -1.03 | 3.86 | 4 | 3.86 | 366 |
1732915620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
1732829220 | 3.9 | -0.18 | -4.41 | 3.9 | 3.9 | 3.9 | 500 |
1732742820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
1732656420 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 700 |
1732570020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
1732310820 | 4.0999999 | 0.12 | 3.02 | 4.0999999 | 4.0999999 | 4.0999999 | 240 |
1732224420 | 3.98 | 0.02 | 0.51 | 3.98 | 3.98 | 3.98 | 210 |
1732138020 | 3.96 | 0.04 | 1.02 | 3.96 | 3.96 | 3.96 | 30 |
1732051620 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
1731965220 | 3.92 | -0.18 | -4.39 | 4.0999999 | 4.0999999 | 3.92 | 450 |
1731705960 | 4.0999999 | 0.26 | 6.77 | 4.0999999 | 4.0999999 | 4.0999999 | 200 |
1731619620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
1731533220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
1731446820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
1731360420 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
1731101220 | 3.84 | -0.42 | -9.86 | 3.84 | 3.84 | 3.84 | 150 |
1731014760 | 4.26 | 0.18 | 4.41 | 4.34 | 4.34 | 4.18 | 2940 |
1730928360 | 4.08 | 0.04 | 0.99 | 4.28 | 4.28 | 4.08 | 630 |
1730841960 | 4.04 | -0.2 | -4.72 | 4.04 | 4.04 | 4.04 | 190 |
1730755560 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
1730496360 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
1730409960 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
1730323560 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
1730237160 | 4.24 | 0.36 | 9.28 | 4.24 | 4.24 | 4.24 | 300 |
1730147160 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
1729887960 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
1729801560 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
1729715160 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
1729628760 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
1729542360 | 3.88 | 0.02 | 0.52 | 3.88 | 3.88 | 3.88 | 1263 |
1729283160 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
1729196760 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
1729110360 | 3.86 | 0.14 | 3.76 | 3.86 | 3.86 | 3.86 | 400 |
1729023960 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1728937560 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1728678360 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1728591960 | 3.72 | 0.04 | 1.09 | 3.72 | 3.72 | 3.72 | 600 |
1728505560 | 3.68 | -0.12 | -3.16 | 3.68 | 3.68 | 3.68 | 350 |
1728419160 | 3.8 | -0.12 | -3.06 | 3.72 | 3.8 | 3.72 | 250 |
1728332760 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 200 |
1728073560 | 3.92 | -0.02 | -0.51 | 3.88 | 3.92 | 3.88 | 645 |
1727987220 | 3.94 | -0.26 | -6.19 | 3.94 | 3.94 | 3.94 | 1200 |
1727900820 | 4.2 | 0.24 | 6.06 | 4.0599999 | 4.2 | 4.0599999 | 1356 |
1727814420 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
1727728020 | 3.96 | -0.14 | -3.41 | 4 | 4 | 3.96 | 7460 |
1727468760 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
1727382360 | 4.0999999 | -0.1 | -2.38 | 4.0999999 | 4.0999999 | 4.0999999 | 350 |
1727296020 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
1727209620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
1727123220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
1726864020 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 10 |
1726777560 | 4.0999999 | 0.06 | 1.49 | 4.0999999 | 4.0999999 | 4.0999999 | 30 |
1726691160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
1726604760 | 4.04 | 0.22 | 5.76 | 4.04 | 4.04 | 4.04 | 125 |
1726518360 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
1726259160 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
1726172760 | 3.82 | -0.24 | -5.91 | 3.96 | 3.96 | 3.82 | 4225 |
1726086360 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
1725999960 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
1725913560 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
1725654360 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
1725567960 | 4.0599999 | 0.1 | 2.53 | 4.0599999 | 4.0599999 | 4.0599999 | 650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.