BRFS: BRF S.A.

As of Friday, July 18th, 2025

$ 3.60

-0.09 -2.44%

Open: 3.65
High: 3.68
Low: 3.58
Volume: 2,369,469
Previous Close on Thursday, July 17th, 2025

$ 3.69

-- 0 0%

Open: 3.65
High: 3.71
Low: 3.64
Volume: 2,523,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 3.65 3.68 3.58 3.60 2,369,469 -0.09 -2.44
2025-07-17 3.65 3.71 3.64 3.69 2,523,301 0.00 0.00
2025-07-16 3.68 3.71 3.64 3.69 1,598,008 -0.02 -0.54
2025-07-15 3.70 3.75 3.66 3.71 3,057,497 +0.03 +0.82
2025-07-14 3.86 3.86 3.65 3.68 4,997,588 -0.22 -5.64
2025-07-11 3.96 4.01 3.86 3.90 2,649,016 -0.13 -3.23
2025-07-10 3.84 4.09 3.84 4.03 9,804,425 +0.08 +2.03
2025-07-09 4.01 4.05 3.87 3.95 11,009,769 -0.02 -0.50
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 3.86
On 2025-07-14		 3.58
On 2025-07-18		 -0.30 -7.69 3.86
On 2025-07-14		 3.58
On 2025-07-18		 -7.38 3.67
10D 4.09
On 2025-07-10		 3.58
On 2025-07-18		 0.04 1.12 4.09
On 2025-07-10		 3.58
On 2025-07-18		 -12.59 3.81
20D 4.09
On 2025-07-10		 3.51
On 2025-06-27		 -0.14 -3.74 4.09
On 2025-07-10		 3.58
On 2025-07-18		 -12.59 3.72
WTD 3.86
On 2025-07-14		 3.58
On 2025-07-18		 -0.30 -7.69 3.86
On 2025-07-14		 3.58
On 2025-07-18		 -7.38 3.67
MTD 4.09
On 2025-07-10		 3.52
On 2025-07-03		 -0.05 -1.37 4.09
On 2025-07-10		 3.58
On 2025-07-18		 -12.59 3.75
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.60 -0.09 -2.44 2,369,469