BRFS: BRF S.A.

As of Friday, May 9th, 2025

$ 3.38

-0.21 -5.85%

Open: 3.55
High: 3.57
Low: 3.37
Volume: 2,552,066
Previous Close on Thursday, May 8th, 2025

$ 3.59

+0.10 +2.87%

Open: 3.54
High: 3.67
Low: 3.53
Volume: 2,195,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-09 3.55 3.57 3.37 3.38 2,552,066 -0.21 -5.85
2025-05-08 3.54 3.67 3.53 3.59 2,195,177 +0.10 +2.87
2025-05-07 3.50 3.51 3.45 3.49 1,573,995 -0.05 -1.41
2025-05-06 3.71 3.71 3.51 3.54 5,811,107 -0.19 -5.09
2025-05-05 3.91 3.91 3.68 3.73 1,651,204 -0.19 -4.85
2025-05-02 3.91 3.94 3.87 3.92 1,512,112 +0.04 +1.03
2025-05-01 3.93 3.95 3.86 3.88 505,902 -0.08 -2.02
2025-04-30 3.94 3.97 3.92 3.96 1,428,742 -0.04 -1.00
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 3.91
On 2025-05-05		 3.37
On 2025-05-09		 -0.54 -13.78 3.91
On 2025-05-05		 3.37
On 2025-05-09		 -13.81 3.55
10D 4.07
On 2025-04-28		 3.37
On 2025-05-09		 -0.60 -15.08 4.07
On 2025-04-28		 3.37
On 2025-05-09		 -17.20 3.75
20D 4.07
On 2025-04-28		 3.37
On 2025-05-09		 -0.03 -0.88 4.07
On 2025-04-28		 3.37
On 2025-05-09		 -17.20 3.69
WTD 3.91
On 2025-05-05		 3.37
On 2025-05-09		 -0.54 -13.78 3.91
On 2025-05-05		 3.37
On 2025-05-09		 -13.81 3.55
MTD 3.95
On 2025-05-01		 3.37
On 2025-05-09		 -0.58 -14.65 3.95
On 2025-05-01		 3.37
On 2025-05-09		 -14.58 3.65
As of Friday, May 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.96 +0.47 +0.22 3,771,727
KO

The Coca-Cola Company

70.52 -0.65 -0.91 11,043,190
PFE

Pfizer Inc.

22.28 -0.69 -3.00 38,932,047
VZ

Verizon Communications Inc.

43.61 0.00 0.00 10,868,683
VIX

CBOE Volatility Index

21.90 -0.58 -2.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,249.38 -119.07 -0.29 370,307,687
DJTA

Dow Jones Transportation Average

14,040.31 -90.29 -0.64 135,174,301
SPX

S&P 500 Index

5,659.91 -4.03 -0.07
OEX

S&P 100 Index

2,736.02 -2.81 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,061.45 -2.12 -0.01
NYA

NYSE Composite Index

19,319.20 +5.02 +0.03
XAX

NYSE AMEX Composite Index

5,118.00 +90.85 +1.81
RUI

RUSSELL 1000 Index

3,100.62 -2.15 -0.07
RUT

Russell 2000 Index

2,023.07 -3.34 -0.16
RUA

Russell 3000 Index

3,222.61 -2.37 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.90 -0.58 -2.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.50 -0.11 -0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.33 -0.27 -1.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.38 -0.38 -1.60
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,575.18 +0.58 +0.01
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.38 -0.21 -5.85 2,552,066