BRFS: BRF S.A.

As of Thursday, March 28th, 2024

$ 3.26

+0.09 +2.84%

Open: 3.20
High: 3.30
Low: 3.20
Volume: 2,679,844
Previous Close on Wednesday, March 27th, 2024

$ 3.17

-0.03 -0.94%

Open: 3.18
High: 3.21
Low: 3.16
Volume: 1,442,637
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 3.20 3.30 3.20 3.26 2,679,844 +0.09 +2.84
2024-03-27 3.18 3.21 3.16 3.17 1,442,637 -0.03 -0.94
2024-03-26 3.26 3.26 3.19 3.20 1,723,922 -0.09 -2.74
2024-03-25 3.28 3.36 3.28 3.29 2,419,111 +0.01 +0.30
2024-03-22 3.26 3.29 3.23 3.28 2,342,200 -0.09 -2.67
2024-03-21 3.39 3.41 3.32 3.37 2,167,513 -0.01 -0.30
2024-03-20 3.35 3.40 3.31 3.38 3,913,827 +0.05 +1.50
2024-03-19 3.24 3.38 3.24 3.33 3,572,553 +0.07 +2.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.36
On 2024-03-25
3.16
On 2024-03-27
-0.11 -3.26 3.36
On 2024-03-25
3.16
On 2024-03-27
-5.90 3.24
10D 3.41
On 2024-03-21
3.16
On 2024-03-27
-0.16 -4.68 3.41
On 2024-03-21
3.16
On 2024-03-27
-7.25 3.29
20D 3.45
On 2024-03-13
2.96
On 2024-03-01
0.20 6.54 3.45
On 2024-03-13
3.16
On 2024-03-27
-8.39 3.28
WTD 3.36
On 2024-03-25
3.16
On 2024-03-27
-0.02 -0.61 3.36
On 2024-03-25
3.16
On 2024-03-27
-5.90 3.23
MTD 3.45
On 2024-03-13
2.96
On 2024-03-01
0.20 6.54 3.45
On 2024-03-13
3.16
On 2024-03-27
-8.39 3.28
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.26 +0.09 +2.84 2,679,844