BRFS: BRF S.A.

As of Friday, November 8th, 2024

$ 4.23

-0.12 -2.76%

Open: 4.20
High: 4.24
Low: 4.16
Volume: 2,184,013
Previous Close on Thursday, November 7th, 2024

$ 4.35

-0.25 -5.43%

Open: 4.53
High: 4.53
Low: 4.26
Volume: 3,362,596
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 4.20 4.24 4.16 4.23 2,184,013 -0.12 -2.76
2024-11-07 4.53 4.53 4.26 4.35 3,362,596 -0.25 -5.43
2024-11-06 4.44 4.64 4.42 4.60 3,422,460 +0.09 +2.00
2024-11-05 4.46 4.51 4.44 4.51 1,656,660 -0.01 -0.22
2024-11-04 4.51 4.56 4.50 4.52 1,887,471 +0.11 +2.49
2024-11-01 4.51 4.53 4.40 4.41 2,390,346 -0.16 -3.50
2024-10-31 4.59 4.66 4.56 4.57 4,868,730 +0.10 +2.24
2024-10-30 4.47 4.48 4.42 4.47 2,398,113 +0.02 +0.45

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.64
On 2024-11-06
4.16
On 2024-11-08
-0.18 -4.08 4.64
On 2024-11-06
4.16
On 2024-11-08
-10.25 4.44
10D 4.66
On 2024-10-31
4.16
On 2024-11-08
-0.07 -1.63 4.66
On 2024-10-31
4.16
On 2024-11-08
-10.73 4.46
20D 4.66
On 2024-10-31
4.07
On 2024-10-14
0.15 3.68 4.66
On 2024-10-31
4.16
On 2024-11-08
-10.73 4.35
WTD 4.64
On 2024-11-06
4.16
On 2024-11-08
-0.18 -4.08 4.64
On 2024-11-06
4.16
On 2024-11-08
-10.25 4.44
MTD 4.64
On 2024-11-06
4.16
On 2024-11-08
-0.34 -7.44 4.64
On 2024-11-06
4.16
On 2024-11-08
-10.25 4.44
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

4.23 -0.12 -2.76 2,184,013