BRFS: BRF S.A.

As of Friday, August 8th, 2025

$ 3.57

-- 0 0%

Open: 3.60
High: 3.67
Low: 3.56
Volume: 1,057,606
Previous Close on Thursday, August 7th, 2025

$ 3.57

+0.01 +0.28%

Open: 3.56
High: 3.60
Low: 3.54
Volume: 1,381,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 3.60 3.67 3.56 3.57 1,057,606 0.00 0.00
2025-08-07 3.56 3.60 3.54 3.57 1,381,251 +0.01 +0.28
2025-08-06 3.54 3.57 3.50 3.56 2,143,965 +0.10 +2.89
2025-08-05 3.59 3.59 3.44 3.46 2,675,762 -0.04 -1.14
2025-08-04 3.68 3.71 3.50 3.50 2,339,202 -0.10 -2.78
2025-08-01 3.59 3.83 3.57 3.60 4,397,405 +0.08 +2.27
2025-07-31 3.68 3.69 3.51 3.52 3,432,754 -0.27 -7.12
2025-07-30 3.68 3.82 3.68 3.79 2,134,891 +0.09 +2.43
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 3.71
On 2025-08-04		 3.44
On 2025-08-05		 -0.03 -0.83 3.71
On 2025-08-04		 3.44
On 2025-08-05		 -7.15 3.53
10D 3.83
On 2025-08-01		 3.44
On 2025-08-05		 -0.19 -5.05 3.83
On 2025-08-01		 3.44
On 2025-08-05		 -10.18 3.60
20D 3.92
On 2025-07-22		 3.44
On 2025-08-05		 -0.33 -8.46 3.92
On 2025-07-22		 3.44
On 2025-08-05		 -12.24 3.67
WTD 3.71
On 2025-08-04		 3.44
On 2025-08-05		 -0.03 -0.83 3.71
On 2025-08-04		 3.44
On 2025-08-05		 -7.15 3.53
MTD 3.83
On 2025-08-01		 3.44
On 2025-08-05		 0.05 1.42 3.83
On 2025-08-01		 3.44
On 2025-08-05		 -10.18 3.54
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
WMT

Wal-Mart Stores, Inc.

103.73 +0.61 +0.59 12,390,870
HPP

Hudson Pacific Properties Inc.

2.50 -0.12 -4.58 7,189,511
GEVO

Gevo Inc.

1.18 +0.03 +2.61 2,346,523
AMCX

AMC Networks Inc.

6.53 +0.53 +8.83 3,150,077
BRFS

BRF S.A.

3.57 0.00 0.00 1,057,606