BRFS: BRF S.A.

As of Monday, May 6th, 2024

$ 3.21

-0.12 -3.60%

Open: 3.23
High: 3.31
Low: 3.15
Volume: 7,053,350
Previous Close on Friday, May 3rd, 2024

$ 3.33

+0.03 +0.91%

Open: 3.32
High: 3.42
Low: 3.31
Volume: 5,839,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 3.23 3.31 3.15 3.21 7,053,350 -0.12 -3.60
2024-05-03 3.32 3.42 3.31 3.33 5,839,725 +0.03 +0.91
2024-05-02 3.36 3.39 3.30 3.30 3,681,223 -0.03 -0.90
2024-05-01 3.30 3.40 3.25 3.33 1,534,427 +0.04 +1.22
2024-04-30 3.35 3.38 3.27 3.29 1,948,351 -0.11 -3.24
2024-04-29 3.45 3.46 3.38 3.40 2,432,614 -0.05 -1.45
2024-04-26 3.43 3.50 3.43 3.45 2,050,772 +0.08 +2.37
2024-04-25 3.33 3.41 3.31 3.37 2,339,585 -0.02 -0.59
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 3.42
On 2024-05-03		 3.15
On 2024-05-06		 -0.19 -5.59 3.42
On 2024-05-03		 3.15
On 2024-05-06		 -7.89 3.29
10D 3.50
On 2024-04-26		 3.15
On 2024-05-06		 -0.13 -3.89 3.50
On 2024-04-26		 3.15
On 2024-05-06		 -10.00 3.35
20D 3.52
On 2024-04-09		 3.14
On 2024-04-12		 -0.15 -4.46 3.52
On 2024-04-09		 3.14
On 2024-04-12		 -10.94 3.34
WTD 3.31
On 2024-05-06		 3.15
On 2024-05-06		 -0.12 -3.60 -- -- -- 3.21
MTD 3.42
On 2024-05-03		 3.15
On 2024-05-06		 -0.08 -2.43 3.42
On 2024-05-03		 3.15
On 2024-05-06		 -7.89 3.29
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

3.21 -0.12 -3.60 7,053,350