BRFS: BRF S.A.

As of Friday, August 29th, 2025

$ 3.82

+0.13 +3.52%

Open: 3.69
High: 3.83
Low: 3.67
Volume: 3,061,858
Previous Close on Thursday, August 28th, 2025

$ 3.69

+0.01 +0.27%

Open: 3.69
High: 3.76
Low: 3.69
Volume: 537,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 3.69 3.83 3.67 3.82 3,061,788 +0.13 +3.52
2025-08-28 3.69 3.76 3.69 3.69 537,365 +0.01 +0.27
2025-08-27 3.65 3.68 3.61 3.68 609,847 +0.03 +0.82
2025-08-26 3.65 3.66 3.59 3.65 759,766 -0.01 -0.27
2025-08-25 3.66 3.67 3.63 3.66 808,486 +0.01 +0.27
2025-08-22 3.62 3.68 3.60 3.65 999,511 +0.03 +0.83
2025-08-21 3.55 3.63 3.52 3.62 1,119,608 +0.02 +0.56
2025-08-20 3.60 3.62 3.51 3.60 4,605,668 -0.02 -0.55
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 3.83
On 2025-08-29		 3.59
On 2025-08-26		 0.17 4.66 3.67
On 2025-08-25		 3.59
On 2025-08-26		 -2.18 3.70
10D 3.83
On 2025-08-29		 3.51
On 2025-08-20		 0.13 3.52 3.72
On 2025-08-18		 3.51
On 2025-08-20		 -5.52 3.67
20D 3.83
On 2025-08-29		 3.35
On 2025-08-14		 0.22 6.11 3.71
On 2025-08-04		 3.35
On 2025-08-14		 -9.58 3.60
WTD 3.83
On 2025-08-29		 3.59
On 2025-08-26		 0.17 4.66 3.67
On 2025-08-25		 3.59
On 2025-08-26		 -2.18 3.70
MTD 3.83
On 2025-08-01		 3.35
On 2025-08-14		 0.30 8.52 3.83
On 2025-08-01		 3.35
On 2025-08-14		 -12.53 3.60
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
OXY

Occidental Petroleum Corp.

47.61 +0.10 +0.21 5,784,555
WSM

Williams-Sonoma Inc.

188.19 +0.13 +0.07 1,611,754
MELI

Mercadolibre Inc.

2,472.91 +0.62 +0.03 275,803
HPP

Hudson Pacific Properties Inc.

2.81 -0.01 -0.35 3,830,388
BRFS

BRF S.A.

3.82 +0.13 +3.52 3,061,858