BRFS: BRF S.A.

As of Tuesday, March 11th, 2025

$ 3.17

-0.05 -1.55%

Open: 3.22
High: 3.23
Low: 3.14
Volume: 1,539,027
Previous Close on Monday, March 10th, 2025

$ 3.22

-0.10 -3.01%

Open: 3.26
High: 3.32
Low: 3.18
Volume: 1,300,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 3.22 3.23 3.14 3.17 1,539,027 -0.05 -1.55
2025-03-10 3.26 3.32 3.18 3.22 1,300,447 -0.10 -3.01
2025-03-07 3.24 3.33 3.23 3.32 1,298,537 +0.10 +3.11
2025-03-06 3.31 3.39 3.20 3.22 2,497,565 -0.02 -0.62
2025-03-05 3.10 3.29 3.07 3.24 4,409,997 +0.15 +4.85
2025-03-04 3.11 3.30 3.02 3.09 1,354,609 0.00 0.00
2025-03-03 3.09 3.17 3.08 3.09 835,706 +0.02 +0.65
2025-02-28 3.14 3.19 3.03 3.07 3,348,167 -0.07 -2.23
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 3.39
On 2025-03-06		 3.07
On 2025-03-05		 0.08 2.59 3.39
On 2025-03-06		 3.14
On 2025-03-11		 -7.37 3.23
10D 3.39
On 2025-03-06		 2.99
On 2025-02-27		 -0.17 -5.09 3.36
On 2025-02-26		 2.99
On 2025-02-27		 -11.01 3.19
20D 3.69
On 2025-02-11		 2.99
On 2025-02-27		 -0.55 -14.78 3.69
On 2025-02-11		 2.99
On 2025-02-27		 -18.97 3.30
WTD 3.32
On 2025-03-10		 3.14
On 2025-03-11		 -0.15 -4.52 3.32
On 2025-03-10		 3.14
On 2025-03-11		 -5.42 3.20
MTD 3.39
On 2025-03-06		 3.02
On 2025-03-04		 0.10 3.26 3.39
On 2025-03-06		 3.14
On 2025-03-11		 -7.37 3.19
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
GPN

Global Payments Inc.

93.25 -3.82 -3.94 2,568,098
BRFS

BRF S.A.

3.17 -0.05 -1.55 1,539,027