BRFS: BRF S.A.

As of Thursday, July 3rd, 2025

$ 3.56

-0.03 -0.84%

Open: 3.56
High: 3.58
Low: 3.52
Volume: 1,315,945
Previous Close on Wednesday, July 2nd, 2025

$ 3.59

-0.01 -0.28%

Open: 3.58
High: 3.60
Low: 3.53
Volume: 1,634,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 3.56 3.58 3.52 3.56 1,315,945 -0.03 -0.84
2025-07-02 3.58 3.60 3.53 3.59 1,634,606 -0.01 -0.28
2025-07-01 3.63 3.63 3.54 3.60 4,035,867 -0.05 -1.37
2025-06-30 3.54 3.69 3.54 3.65 3,687,218 +0.12 +3.40
2025-06-27 3.55 3.57 3.51 3.53 2,516,476 -0.08 -2.22
2025-06-26 3.60 3.63 3.57 3.61 2,094,733 +0.05 +1.40
2025-06-25 3.65 3.65 3.56 3.56 4,380,805 -0.18 -4.81
2025-06-24 3.88 3.89 3.74 3.74 3,606,914 -0.14 -3.61
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 3.69
On 2025-06-30		 3.51
On 2025-06-27		 -0.05 -1.39 3.69
On 2025-06-30		 3.52
On 2025-07-03		 -4.60 3.59
10D 3.92
On 2025-06-23		 3.51
On 2025-06-27		 -0.18 -4.81 3.92
On 2025-06-23		 3.51
On 2025-06-27		 -10.46 3.63
20D 3.92
On 2025-06-23		 3.51
On 2025-06-27		 0.00 0.00 3.92
On 2025-06-23		 3.51
On 2025-06-27		 -10.46 3.67
WTD 3.69
On 2025-06-30		 3.52
On 2025-07-03		 0.03 0.85 3.69
On 2025-06-30		 3.52
On 2025-07-03		 -4.60 3.60
MTD 3.63
On 2025-07-01		 3.52
On 2025-07-03		 -0.09 -2.47 3.63
On 2025-07-01		 3.52
On 2025-07-03		 -3.03 3.58
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.56 -0.03 -0.84 1,315,945