BRF Sa (BRFS3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 28.14 | 0.3 | 1.08 | 27.79 | 28.99 | 27.6 | 14480 |
| 1733866140 | 27.84 | -0.85 | -2.96 | 28.69 | 28.94 | 27.56 | 14383 |
| 1733779740 | 28.69 | 0.29 | 1.02 | 28.3 | 28.69 | 27.98 | 13677 |
| 1733520600 | 28.4 | 0 | 0.00 | 28.29 | 28.49 | 28.06 | 15940 |
| 1733434200 | 28.4 | 0.75 | 2.71 | 28.06 | 28.4 | 27.27 | 18247 |
| 1733347800 | 27.65 | 1.47 | 5.61 | 26.33 | 27.8 | 26.3 | 20767 |
| 1733261340 | 26.18 | 0.96 | 3.81 | 25.2 | 26.4 | 25.19 | 22035 |
| 1733174940 | 25.22 | 0.7 | 2.85 | 24.8 | 25.22 | 24.48 | 10488 |
| 1732915740 | 24.52 | 0.4 | 1.66 | 24.69 | 25.08 | 24.44 | 10453 |
| 1732829400 | 24.12 | -0.3 | -1.23 | 24.59 | 25.23 | 24.12 | 11794 |
| 1732743000 | 24.42 | 0.13 | 0.54 | 24.55 | 24.73 | 24.3 | 9280 |
| 1732656600 | 24.29 | -1.17 | -4.60 | 24.95 | 25.1 | 24.29 | 11956 |
| 1732570140 | 25.46 | 0.26 | 1.03 | 25.21 | 25.64 | 24.98 | 14369 |
| 1732310940 | 25.2 | 0.35 | 1.41 | 25.47 | 25.65 | 24.9 | 13339 |
| 1732224600 | 24.85 | 0.45 | 1.84 | 24.39 | 25.38 | 23.93 | 12514 |
| 1732051800 | 24.4 | 0.89 | 3.79 | 23.51 | 24.88 | 23.51 | 15819 |
| 1731965340 | 23.51 | -1.29 | -5.20 | 24.92 | 24.95 | 23.4 | 17200 |
| 1731619800 | 24.8 | 0.06 | 0.24 | 25 | 26 | 23.84 | 20424 |
| 1731533400 | 24.74 | -0.03 | -0.12 | 25.04 | 25.2 | 23.73 | 13759 |
| 1731446940 | 24.77 | 0.64 | 2.65 | 24.21 | 25.02 | 23.99 | 11414 |
| 1731360540 | 24.13 | 0.1 | 0.42 | 23.8 | 24.33 | 23.76 | 9548 |
| 1731101400 | 24.03 | -0.62 | -2.52 | 24.6 | 24.62 | 23.7 | 11802 |
| 1731014940 | 24.65 | -1.5 | -5.74 | 25.98 | 26.18 | 24.21 | 16691 |
| 1730928600 | 26.15 | 0.35 | 1.36 | 25.54 | 26.15 | 25.15 | 9574 |
| 1730842200 | 25.8 | -0.3 | -1.15 | 25.93 | 26.09 | 25.57 | 8510 |
| 1730755800 | 26.1 | 0.46 | 1.79 | 25.73 | 26.13 | 25.73 | 9886 |
| 1730496600 | 25.64 | -0.58 | -2.21 | 26.36 | 26.36 | 25.6 | 11633 |
| 1730410200 | 26.22 | 0.76 | 2.99 | 25.58 | 26.75 | 25.5 | 18263 |
| 1730323800 | 25.46 | -0.04 | -0.16 | 25.36 | 26.03 | 25.33 | 11696 |
| 1730237340 | 25.5 | 0 | 0.00 | 25.64 | 25.82 | 25.17 | 15783 |
| 1730151000 | 25.5 | 1.28 | 5.28 | 24.5 | 25.62 | 24.44 | 19823 |
| 1729891800 | 24.22 | -0.26 | -1.06 | 24.6 | 24.7 | 24.15 | 10353 |
| 1729805400 | 24.48 | 0.05 | 0.20 | 24.32 | 24.53 | 24.17 | 7392 |
| 1729719000 | 24.43 | 0.17 | 0.70 | 24.16 | 24.43 | 23.9 | 9057 |
| 1729632600 | 24.26 | 0 | 0.00 | 24.23 | 24.4 | 23.82 | 8068 |
| 1729546140 | 24.26 | -0.13 | -0.53 | 24.3 | 24.48 | 24.13 | 7049 |
| 1729287000 | 24.39 | 0.39 | 1.63 | 23.93 | 24.56 | 23.93 | 17303 |
| 1729200540 | 24 | 0.65 | 2.78 | 23.02 | 24.06 | 22.91 | 13780 |
| 1729114140 | 23.35 | -0.08 | -0.34 | 23.4 | 23.6 | 23.02 | 10120 |
| 1729027740 | 23.43 | 0.48 | 2.09 | 22.9 | 23.51 | 22.4 | 10365 |
| 1728941340 | 22.95 | 0.27 | 1.19 | 22.5 | 23.17 | 22.16 | 8814 |
| 1728682200 | 22.68 | 0.05 | 0.22 | 23.32 | 23.32 | 22.52 | 7888 |
| 1728595740 | 22.63 | 0.03 | 0.13 | 22.83 | 23.18 | 22.41 | 8476 |
| 1728509400 | 22.6 | -0.52 | -2.25 | 23.2 | 23.2 | 22.42 | 13446 |
| 1728422940 | 23.12 | 0.24 | 1.05 | 22.5 | 23.39 | 22.5 | 8418 |
| 1728336600 | 22.88 | -0.47 | -2.01 | 23.54 | 23.54 | 22.73 | 17078 |
| 1728077400 | 23.35 | -0.2 | -0.85 | 23.45 | 23.67 | 23.21 | 8354 |
| 1727991000 | 23.55 | -0.39 | -1.63 | 23.69 | 23.99 | 23.4 | 8417 |
| 1727904540 | 23.94 | -0.34 | -1.40 | 24.39 | 24.75 | 23.79 | 13084 |
| 1727818200 | 24.28 | 0.77 | 3.28 | 23.7 | 24.55 | 23.65 | 11075 |
| 1727731800 | 23.51 | -0.89 | -3.65 | 24.5 | 24.54 | 23.42 | 13675 |
| 1727472600 | 24.4 | -0.15 | -0.61 | 24.5 | 24.69 | 24.2 | 11425 |
| 1727386140 | 24.55 | -0.67 | -2.66 | 25.3 | 25.45 | 24.54 | 14596 |
| 1727299740 | 25.22 | 0.58 | 2.35 | 24.93 | 25.4 | 24.63 | 13590 |
| 1727213400 | 24.64 | 0.03 | 0.12 | 24.88 | 25.08 | 24 | 15444 |
| 1727127000 | 24.61 | -0.45 | -1.80 | 25.03 | 25.08 | 24.6 | 13610 |
| 1726867800 | 25.06 | 0.18 | 0.72 | 25.05 | 25.77 | 24.8 | 22024 |
| 1726781400 | 24.88 | 0.69 | 2.85 | 24.19 | 25.04 | 24.11 | 12918 |
| 1726695000 | 24.19 | -0.92 | -3.66 | 24.67 | 24.96 | 24.12 | 10590 |
| 1726608600 | 25.11 | 0.01 | 0.04 | 25.12 | 25.38 | 24.9 | 9922 |
| 1726522200 | 25.1 | 0.46 | 1.87 | 24.65 | 25.53 | 24.65 | 11838 |
| 1726263000 | 24.64 | 0.39 | 1.61 | 24.45 | 24.96 | 24.43 | 9153 |
| 1726176540 | 24.25 | 0.25 | 1.04 | 23.99 | 24.47 | 23.51 | 9247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
