BRFS: BRF S.A.

As of Thursday, September 18th, 2025

$ 4.06

-0.12 -2.87%

Open: 4.23
High: 4.26
Low: 4.05
Volume: 2,242,029
Previous Close on Wednesday, September 17th, 2025

$ 4.18

+0.02 +0.48%

Open: 4.16
High: 4.22
Low: 4.14
Volume: 2,385,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 4.23 4.26 4.05 4.06 2,242,029 -0.12 -2.87
2025-09-17 4.16 4.22 4.14 4.18 2,385,432 +0.02 +0.48
2025-09-16 3.99 4.17 3.98 4.16 4,172,316 +0.22 +5.58
2025-09-15 3.95 3.95 3.91 3.94 1,804,337 +0.06 +1.55
2025-09-12 3.80 3.88 3.80 3.88 1,547,980 +0.08 +2.11
2025-09-11 3.82 3.90 3.78 3.80 1,137,775 +0.06 +1.60
2025-09-10 3.65 3.77 3.64 3.74 1,746,174 +0.13 +3.60
2025-09-09 3.54 3.66 3.51 3.61 2,729,201 +0.07 +1.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.26
On 2025-09-18		 3.80
On 2025-09-12		 0.26 6.84 3.88
On 2025-09-12		 3.88
On 2025-09-12		 0.00 4.04
10D 4.26
On 2025-09-18		 3.51
On 2025-09-09		 0.39 10.63 3.72
On 2025-09-05		 3.51
On 2025-09-09		 -5.52 3.86
20D 4.26
On 2025-09-18		 3.51
On 2025-09-09		 0.46 12.78 3.83
On 2025-08-29		 3.51
On 2025-09-09		 -8.36 3.76
WTD 4.26
On 2025-09-18		 3.91
On 2025-09-15		 0.18 4.64 3.95
On 2025-09-15		 3.95
On 2025-09-15		 0.00 4.09
MTD 4.26
On 2025-09-18		 3.51
On 2025-09-09		 0.24 6.28 3.72
On 2025-09-05		 3.51
On 2025-09-09		 -5.52 3.81
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

4.06 -0.12 -2.87 2,242,029