BRFS: BRF S.A.

As of Friday, May 30th, 2025

$ 3.51

-0.06 -1.68%

Open: 3.55
High: 3.55
Low: 3.49
Volume: 1,762,095
Previous Close on Thursday, May 29th, 2025

$ 3.57

+0.06 +1.71%

Open: 3.54
High: 3.61
Low: 3.50
Volume: 3,048,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-30 3.55 3.55 3.49 3.51 1,762,095 -0.06 -1.68
2025-05-29 3.54 3.61 3.50 3.57 3,048,587 +0.06 +1.71
2025-05-28 3.53 3.56 3.49 3.51 2,998,127 -0.09 -2.50
2025-05-27 3.71 3.74 3.58 3.60 3,786,730 -0.10 -2.70
2025-05-23 3.69 3.72 3.61 3.70 6,845,739 -0.02 -0.54
2025-05-22 3.75 3.81 3.67 3.72 7,971,953 +0.03 +0.81
2025-05-21 3.73 3.79 3.67 3.69 6,674,488 +0.04 +1.10
2025-05-20 3.68 3.75 3.63 3.65 7,324,413 +0.08 +2.24
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 3.74
On 2025-05-27		 3.49
On 2025-05-28		 -0.21 -5.65 3.74
On 2025-05-27		 3.49
On 2025-05-28		 -6.68 3.58
10D 3.81
On 2025-05-22		 3.38
On 2025-05-16		 -0.08 -2.23 3.81
On 2025-05-22		 3.49
On 2025-05-28		 -8.40 3.61
20D 3.94
On 2025-05-02		 3.35
On 2025-05-12		 -0.37 -9.54 3.94
On 2025-05-02		 3.35
On 2025-05-12		 -14.97 3.59
WTD 3.74
On 2025-05-27		 3.49
On 2025-05-28		 -0.19 -5.14 3.74
On 2025-05-27		 3.49
On 2025-05-28		 -6.68 3.55
MTD 3.95
On 2025-05-01		 3.35
On 2025-05-12		 -0.45 -11.36 3.95
On 2025-05-01		 3.35
On 2025-05-12		 -15.08 3.61
As of Friday, May 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.91 +1.75 +0.72 9,099,117
KO

The Coca-Cola Company

72.10 +0.61 +0.85 27,823,984
PFE

Pfizer Inc.

23.49 +0.04 +0.17 52,974,419
VZ

Verizon Communications Inc.

43.96 +0.63 +1.45 26,410,635
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,270.07 +54.34 +0.13 795,287,997
DJTA

Dow Jones Transportation Average

14,686.30 -59.08 -0.40 181,792,290
SPX

S&P 500 Index

5,911.69 -0.48 -0.01
OEX

S&P 100 Index

2,884.82 -0.78 -0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,340.99 -22.96 -0.11
NYA

NYSE Composite Index

19,783.81 +39.95 +0.20
XAX

NYSE AMEX Composite Index

5,194.38 -17.74 -0.34
RUI

RUSSELL 1000 Index

3,235.83 +0.26 +0.01
RUT

Russell 2000 Index

2,066.29 -8.49 -0.41
RUA

Russell 3000 Index

3,360.01 -0.34 -0.01
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.01 -0.09 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.72 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.40 -0.22 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.53 -6.52 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.51 -0.06 -1.68 1,762,095