BRFS: BRF S.A.

As of Friday, May 17th, 2024

$ 3.78

+0.04 +1.07%

Open: 3.77
High: 3.83
Low: 3.77
Volume: 3,841,096
Previous Close on Thursday, May 16th, 2024

$ 3.74

+0.09 +2.47%

Open: 3.66
High: 3.75
Low: 3.66
Volume: 2,753,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 3.77 3.83 3.77 3.78 3,841,096 +0.04 +1.07
2024-05-16 3.66 3.75 3.66 3.74 2,753,551 +0.09 +2.47
2024-05-15 3.63 3.67 3.58 3.65 3,254,669 +0.06 +1.67
2024-05-14 3.56 3.65 3.54 3.59 1,735,573 +0.06 +1.70
2024-05-13 3.49 3.57 3.47 3.53 2,996,675 -0.03 -0.84
2024-05-10 3.70 3.71 3.54 3.56 3,236,948 -0.14 -3.78
2024-05-09 3.61 3.72 3.57 3.70 3,057,194 -0.02 -0.54
2024-05-08 3.59 3.80 3.55 3.72 12,904,940 +0.36 +10.71
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 3.83
On 2024-05-17		 3.47
On 2024-05-13		 0.22 6.18 3.57
On 2024-05-13		 3.57
On 2024-05-13		 0.00 3.66
10D 3.83
On 2024-05-17		 3.15
On 2024-05-06		 0.45 13.51 3.80
On 2024-05-08		 3.47
On 2024-05-13		 -8.68 3.58
20D 3.83
On 2024-05-17		 3.15
On 2024-05-06		 0.50 15.24 3.50
On 2024-04-26		 3.15
On 2024-05-06		 -10.00 3.47
WTD 3.83
On 2024-05-17		 3.47
On 2024-05-13		 0.22 6.18 3.57
On 2024-05-13		 3.57
On 2024-05-13		 0.00 3.66
MTD 3.83
On 2024-05-17		 3.15
On 2024-05-06		 0.49 14.89 3.80
On 2024-05-08		 3.47
On 2024-05-13		 -8.68 3.52
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CWB

SPDR Barclays Capital Convertible Bond ETF

72.45 +0.05 +0.07 286,158
NCR

NCR Corp

27.08 0.00 0.00
DIS

The Walt Disney Company

103.25 -0.12 -0.12 7,345,476
SBAC

SBA Communications Corporation

199.38 -3.49 -1.72 853,257
BRFS

BRF S.A.

3.78 +0.04 +1.07 3,841,096