BRFS: BRF S.A.

As of Thursday, April 17th, 2025

$ 3.63

+0.13 +3.71%

Open: 3.50
High: 3.67
Low: 3.50
Volume: 1,753,264
Previous Close on Wednesday, April 16th, 2025

$ 3.50

+0.03 +0.86%

Open: 3.47
High: 3.59
Low: 3.46
Volume: 2,459,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-17 3.50 3.67 3.50 3.63 1,753,264 +0.13 +3.71
2025-04-16 3.47 3.59 3.46 3.50 2,459,807 +0.03 +0.86
2025-04-15 3.46 3.48 3.41 3.47 2,164,071 +0.01 +0.29
2025-04-14 3.50 3.53 3.43 3.46 3,044,823 -0.03 -0.86
2025-04-11 3.41 3.52 3.39 3.49 1,686,127 +0.08 +2.35
2025-04-10 3.42 3.53 3.36 3.41 2,422,815 -0.05 -1.45
2025-04-09 3.09 3.51 3.09 3.46 6,180,131 +0.35 +11.25
2025-04-08 3.24 3.25 3.09 3.11 2,405,449 -0.04 -1.27
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 3.67
On 2025-04-17		 3.39
On 2025-04-11		 0.22 6.45 3.53
On 2025-04-14		 3.41
On 2025-04-15		 -3.26 3.51
10D 3.67
On 2025-04-17		 3.09
On 2025-04-09		 0.16 4.61 3.45
On 2025-04-04		 3.09
On 2025-04-08		 -10.40 3.40
20D 3.67
On 2025-04-17		 3.09
On 2025-04-09		 0.16 4.61 3.60
On 2025-03-27		 3.09
On 2025-04-09		 -14.17 3.42
WTD 3.67
On 2025-04-17		 3.41
On 2025-04-15		 0.14 4.01 3.53
On 2025-04-14		 3.41
On 2025-04-15		 -3.26 3.52
MTD 3.67
On 2025-04-17		 3.09
On 2025-04-09		 0.19 5.52 3.55
On 2025-04-01		 3.09
On 2025-04-09		 -12.83 3.42
As of Thursday, April 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.79 -0.66 -0.36 4,924,622
KO

The Coca-Cola Company

73.00 +1.32 +1.84 20,683,784
PFE

Pfizer Inc.

22.14 +0.10 +0.45 51,891,791
VZ

Verizon Communications Inc.

44.04 +0.43 +0.99 16,467,206
VIX

CBOE Volatility Index

29.65 -2.99 -9.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,142.23 -527.16 -1.33 653,288,093
DJTA

Dow Jones Transportation Average

13,438.72 +315.41 +2.40 152,099,497
SPX

S&P 500 Index

5,282.70 +7.00 +0.13
OEX

S&P 100 Index

2,544.12 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,258.09 +0.45 +0.00
NYA

NYSE Composite Index

18,367.12 +121.47 +0.67
XAX

NYSE AMEX Composite Index

4,675.85 +80.65 +1.75
RUI

RUSSELL 1000 Index

2,887.78 +5.55 +0.19
RUT

Russell 2000 Index

1,880.62 +17.14 +0.92
RUA

Russell 3000 Index

3,001.15 +6.71 +0.22
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

29.65 -2.99 -9.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.15 -0.67 -2.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.88 -0.90 -3.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.35 -1.59 -5.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,274.51 +0.97 +0.01
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.63 +0.13 +3.71 1,753,264