BRFS: BRF S.A.

As of Friday, January 17th, 2025

$ 3.75

+0.02 +0.54%

Open: 3.77
High: 3.85
Low: 3.75
Volume: 3,000,111
Previous Close on Thursday, January 16th, 2025

$ 3.73

-0.28 -6.98%

Open: 3.97
High: 3.98
Low: 3.72
Volume: 2,307,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 3.77 3.85 3.75 3.75 3,000,093 +0.02 +0.54
2025-01-16 3.97 3.98 3.72 3.73 2,307,722 -0.28 -6.98
2025-01-15 4.04 4.05 3.93 4.01 1,910,415 +0.07 +1.78
2025-01-14 3.87 3.96 3.87 3.94 1,767,302 +0.09 +2.34
2025-01-13 3.83 3.88 3.82 3.85 1,706,867 0.00 0.00
2025-01-10 3.82 3.90 3.77 3.85 2,612,135 +0.01 +0.26
2025-01-08 3.87 3.87 3.81 3.84 840,215 -0.06 -1.54
2025-01-07 3.96 3.97 3.89 3.90 1,405,267 -0.01 -0.26
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 4.05
On 2025-01-15		 3.72
On 2025-01-16		 -0.10 -2.60 4.05
On 2025-01-15		 3.72
On 2025-01-16		 -8.03 3.86
10D 4.05
On 2025-01-15		 3.72
On 2025-01-16		 -0.32 -7.86 4.05
On 2025-01-15		 3.72
On 2025-01-16		 -8.03 3.87
20D 4.63
On 2024-12-18		 3.72
On 2025-01-16		 -0.94 -20.04 4.63
On 2024-12-18		 3.72
On 2025-01-16		 -19.65 4.03
WTD 4.05
On 2025-01-15		 3.72
On 2025-01-16		 -0.10 -2.60 4.05
On 2025-01-15		 3.72
On 2025-01-16		 -8.03 3.86
MTD 4.09
On 2025-01-02		 3.72
On 2025-01-16		 -0.32 -7.86 4.09
On 2025-01-02		 3.72
On 2025-01-16		 -9.05 3.89
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.75 +0.02 +0.54 3,000,111