BRFS: BRF S.A.

As of Thursday, July 10th, 2025

$ 4.03

+0.08 +2.03%

Open: 3.84
High: 4.09
Low: 3.84
Volume: 9,804,425
Previous Close on Wednesday, July 9th, 2025

$ 3.95

-0.02 -0.50%

Open: 4.01
High: 4.05
Low: 3.87
Volume: 11,009,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 3.84 4.09 3.84 4.03 9,804,425 +0.08 +2.03
2025-07-09 4.01 4.05 3.87 3.95 11,009,769 -0.02 -0.50
2025-07-08 3.89 4.00 3.86 3.97 12,169,322 +0.14 +3.66
2025-07-07 3.63 3.86 3.63 3.83 13,047,513 +0.27 +7.58
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
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 4.09
On 2025-07-10		 3.52
On 2025-07-03		 0.44 12.26 3.58
On 2025-07-03		 3.58
On 2025-07-03		 0.00 3.87
10D 4.09
On 2025-07-10		 3.51
On 2025-06-27		 0.47 13.20 3.69
On 2025-06-30		 3.52
On 2025-07-03		 -4.60 3.73
20D 4.09
On 2025-07-10		 3.51
On 2025-06-27		 0.20 5.22 3.92
On 2025-06-23		 3.51
On 2025-06-27		 -10.46 3.72
WTD 4.09
On 2025-07-10		 3.63
On 2025-07-07		 0.47 13.20 3.86
On 2025-07-07		 3.86
On 2025-07-07		 0.00 3.95
MTD 4.09
On 2025-07-10		 3.52
On 2025-07-03		 0.38 10.41 3.63
On 2025-07-01		 3.52
On 2025-07-03		 -3.03 3.79
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

4.03 +0.08 +2.03 9,804,425