BRF SA (P5Y)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 13.9896373057 | 3.86 | 4.46 | 3.86 | 1428 | 4.33079832 | DE |
| 4 | 0.56 | 14.5833333333 | 3.84 | 4.46 | 3.84 | 534 | 4.17416791 | DE |
| 12 | 0.36 | 8.91089108911 | 4.04 | 4.46 | 3.68 | 844 | 4.04926592 | DE |
| 26 | 1.12 | 34.1463414634 | 3.28 | 4.46 | 3.14 | 1847 | 3.76084671 | DE |
| 52 | 1.82 | 70.5426356589 | 2.58 | 4.46 | 2.36 | 1785 | 3.44494997 | DE |
| 156 | 2.67 | 154.335260116 | 1.73 | 4.46 | 1.62 | 2111 | 3.01281475 | DE |
| 260 | 2.67 | 154.335260116 | 1.73 | 4.46 | 1.62 | 2111 | 3.01281475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733520420 | 4.46 | 0.06 | 1.36 | 4.36 | 4.46 | 4.32 | 3814 |
| 1733434020 | 4.4 | 0.54 | 13.99 | 4.4 | 4.4 | 4.4 | 2490 |
| 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 |
| 1726038000 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725951600 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725865200 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
