BRFS: BRF S.A.

As of Friday, September 12th, 2025

$ 3.88

+0.08 +2.11%

Open: 3.80
High: 3.88
Low: 3.80
Volume: 1,547,980
Previous Close on Thursday, September 11th, 2025

$ 3.80

+0.06 +1.60%

Open: 3.82
High: 3.90
Low: 3.78
Volume: 1,137,775

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-08 3.67 3.67 3.53 3.54 1,047,006 -0.12 -3.28
2025-09-05 3.71 3.72 3.64 3.66 830,556 -0.01 -0.27
2025-09-04 3.63 3.68 3.63 3.67 583,508 +0.03 +0.82
2025-09-03 3.59 3.69 3.57 3.64 1,190,726 +0.01 +0.28
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 3.90
On 2025-09-11		 3.51
On 2025-09-09		 0.22 6.01 3.67
On 2025-09-08		 3.51
On 2025-09-09		 -4.36 3.71
10D 3.90
On 2025-09-11		 3.51
On 2025-09-09		 0.19 5.15 3.83
On 2025-08-29		 3.51
On 2025-09-09		 -8.36 3.70
20D 3.90
On 2025-09-11		 3.50
On 2025-08-15		 0.46 13.45 3.83
On 2025-08-29		 3.51
On 2025-09-09		 -8.36 3.68
WTD 3.90
On 2025-09-11		 3.51
On 2025-09-09		 0.22 6.01 3.67
On 2025-09-08		 3.51
On 2025-09-09		 -4.36 3.71
MTD 3.90
On 2025-09-11		 3.51
On 2025-09-09		 0.06 1.57 3.72
On 2025-09-05		 3.51
On 2025-09-09		 -5.52 3.69
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.88 +0.08 +2.11 1,547,980