BRFS: BRF S.A.

As of Wednesday, December 11th, 2024

$ 4.77

+0.17 +3.70%

Open: 4.65
High: 4.87
Low: 4.65
Volume: 2,716,301
Previous Close on Tuesday, December 10th, 2024

$ 4.60

-0.11 -2.34%

Open: 4.74
High: 4.78
Low: 4.59
Volume: 2,451,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 4.65 4.87 4.65 4.77 2,716,301 +0.17 +3.70
2024-12-10 4.74 4.78 4.59 4.60 2,451,306 -0.11 -2.34
2024-12-09 4.71 4.73 4.66 4.71 1,519,513 +0.05 +1.07
2024-12-06 4.70 4.73 4.62 4.66 1,978,532 -0.03 -0.64
2024-12-05 4.60 4.72 4.59 4.69 2,246,225 +0.07 +1.52
2024-12-04 4.40 4.63 4.40 4.62 4,068,504 +0.25 +5.72
2024-12-03 4.30 4.38 4.29 4.37 4,051,010 +0.22 +5.30
2024-12-02 4.10 4.17 4.08 4.15 2,958,846 +0.02 +0.48
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 4.87
On 2024-12-11		 4.59
On 2024-12-10		 0.15 3.25 4.72
On 2024-12-05		 4.72
On 2024-12-05		 0.00 4.69
10D 4.87
On 2024-12-11		 4.05
On 2024-11-29		 0.56 13.30 4.26
On 2024-11-27		 4.05
On 2024-11-29		 -4.93 4.49
20D 4.87
On 2024-12-11		 4.05
On 2024-11-29		 0.45 10.42 4.40
On 2024-11-22		 4.05
On 2024-11-29		 -7.95 4.38
WTD 4.87
On 2024-12-11		 4.59
On 2024-12-10		 0.11 2.36 4.73
On 2024-12-09		 4.73
On 2024-12-09		 0.00 4.69
MTD 4.87
On 2024-12-11		 4.08
On 2024-12-02		 0.64 15.50 4.17
On 2024-12-02		 4.17
On 2024-12-02		 0.00 4.57
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
BRFS

BRF S.A.

4.77 +0.17 +3.70 2,716,301