Marfrig Global Foods S.A (MRFG3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.57 | 16.7973856209 | 15.3 | 18.3 | 14.36 | 9628760 | 16.52303337 | CS |
| 4 | 4.03 | 29.1184971098 | 13.84 | 18.3 | 13.39 | 8224128 | 15.18984604 | CS |
| 12 | 1.34 | 8.10647307925 | 16.53 | 18.3 | 13.39 | 7853927 | 15.52344894 | CS |
| 26 | 3.67 | 25.8450704225 | 14.2 | 21.18 | 12.6 | 8233326 | 16.17352463 | CS |
| 52 | 8.24 | 85.5659397715 | 9.63 | 21.18 | 9.04 | 7416689 | 14.03709391 | CS |
| 156 | -2.96 | -14.2102736438 | 20.83 | 22.64 | 6.03 | 9541656 | 10.57460763 | CS |
| 260 | 9.85 | 122.817955112 | 8.02 | 28.06 | 6.03 | 9670741 | 13.0819287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 17.87 | -0.09 | -0.50 | 18.28 | 18.3 | 17.33 | 14064900 |
| 1742592600 | 17.96 | 0.86 | 5.03 | 17.14 | 18.26 | 16.76 | 12348600 |
| 1742506200 | 17.1 | 1.12 | 7.01 | 15.99 | 17.21 | 15.99 | 10712200 |
| 1742419800 | 15.98 | 0.18 | 1.14 | 15.85 | 16.21 | 15.74 | 7555700 |
| 1742333400 | 15.8 | 0.97 | 6.54 | 15.02 | 15.94 | 14.89 | 10156900 |
| 1742247000 | 14.83 | -0.42 | -2.75 | 15.3 | 15.34 | 14.36 | 7370400 |
| 1741987800 | 15.25 | 0.4 | 2.69 | 14.94 | 15.4 | 14.82 | 4254300 |
| 1741901400 | 14.85 | -0.19 | -1.26 | 15.05 | 15.13 | 14.46 | 5775400 |
| 1741814940 | 15.04 | 0.47 | 3.23 | 14.51 | 15.04 | 14.51 | 5497600 |
| 1741728600 | 14.57 | -0.48 | -3.19 | 15.04 | 15.1 | 14.48 | 6307200 |
| 1741642140 | 15.05 | 0.2 | 1.35 | 14.79 | 15.07 | 14.63 | 6239000 |
| 1741382940 | 14.85 | 0.66 | 4.65 | 14.14 | 15.04 | 14.05 | 7938400 |
| 1741296540 | 14.19 | -0.4 | -2.74 | 14.53 | 14.94 | 14.12 | 7922900 |
| 1741210140 | 14.59 | 0.96 | 7.04 | 13.67 | 14.92 | 13.67 | 8848500 |
| 1740778200 | 13.63 | -1.54 | -10.15 | 15 | 15.14 | 13.61 | 12423100 |
| 1740691740 | 15.17 | 1.24 | 8.90 | 14.37 | 15.33 | 13.5 | 19801400 |
| 1740605400 | 13.93 | 0.21 | 1.53 | 13.87 | 13.96 | 13.58 | 7563600 |
| 1740519000 | 13.72 | 0.26 | 1.93 | 13.64 | 13.9 | 13.58 | 3908300 |
| 1740432540 | 13.46 | -0.33 | -2.39 | 13.84 | 13.96 | 13.39 | 3410800 |
| 1740173400 | 13.79 | 0.22 | 1.62 | 13.58 | 13.85 | 13.54 | 3752000 |
| 1740087000 | 13.57 | -0.3 | -2.16 | 13.93 | 13.96 | 13.44 | 5259200 |
| 1740000540 | 13.87 | -0.18 | -1.28 | 14.07 | 14.22 | 13.79 | 3930900 |
| 1739914140 | 14.05 | -0.1 | -0.71 | 14.25 | 14.28 | 13.93 | 5061200 |
| 1739827800 | 14.15 | -0.29 | -2.01 | 14.54 | 14.76 | 14.12 | 4580900 |
| 1739568600 | 14.44 | 0.29 | 2.05 | 14.3 | 14.58 | 13.97 | 8908400 |
| 1739482140 | 14.15 | -0.47 | -3.21 | 14.64 | 14.65 | 14.08 | 6375400 |
| 1739395740 | 14.62 | -0.62 | -4.07 | 15.15 | 15.19 | 14.42 | 6135900 |
| 1739309400 | 15.24 | 0.11 | 0.73 | 15.15 | 15.4 | 15.03 | 6137400 |
| 1739222940 | 15.13 | 0.29 | 1.95 | 14.99 | 15.33 | 14.88 | 7570600 |
| 1738963800 | 14.84 | -0.39 | -2.56 | 15.24 | 15.39 | 14.7 | 6888100 |
| 1738877340 | 15.23 | 0.24 | 1.60 | 15.07 | 15.25 | 14.96 | 7090200 |
| 1738790940 | 14.99 | 0.26 | 1.77 | 14.78 | 15.06 | 14.65 | 8603100 |
| 1738704600 | 14.73 | -0.37 | -2.45 | 15.15 | 15.25 | 14.63 | 8816900 |
| 1738618200 | 15.1 | -0.79 | -4.97 | 15.95 | 16.04 | 15.03 | 9773400 |
| 1738358940 | 15.89 | -0.03 | -0.19 | 15.9 | 16.239999 | 15.83 | 3543300 |
| 1738272540 | 15.92 | 0.18 | 1.14 | 15.79 | 16.07 | 15.55 | 4833300 |
| 1738186200 | 15.74 | -0.19 | -1.19 | 15.99 | 16.2 | 15.72 | 5392200 |
| 1738099740 | 15.93 | 0.09 | 0.57 | 15.78 | 16.09 | 15.74 | 3689300 |
| 1738013340 | 15.84 | 0.19 | 1.21 | 15.6 | 15.98 | 15.54 | 3321700 |
| 1737754200 | 15.65 | 0.01 | 0.06 | 15.78 | 15.85 | 15.49 | 4621400 |
| 1737667740 | 15.64 | 0.61 | 4.06 | 15.15 | 16.29 | 15.06 | 11929100 |
| 1737581400 | 15.03 | 0.08 | 0.54 | 15.15 | 15.28 | 14.83 | 6184500 |
| 1737495000 | 14.95 | -0.63 | -4.04 | 15.58 | 15.59 | 14.45 | 15844200 |
| 1737408600 | 15.58 | 0.1 | 0.65 | 15.48 | 15.71 | 15.23 | 3877500 |
| 1737149400 | 15.48 | 0.29 | 1.91 | 15.25 | 15.62 | 14.99 | 8425700 |
| 1737062940 | 15.19 | -1.03 | -6.35 | 16.27 | 16.489999 | 15.19 | 9250400 |
| 1736976540 | 16.219999 | -0.29 | -1.76 | 16.54 | 16.77 | 16.2 | 7532500 |
| 1736890140 | 16.51 | -0.39 | -2.31 | 16.8 | 16.87 | 16.329999 | 13144900 |
| 1736803740 | 16.9 | 0.04 | 0.24 | 16.53 | 16.91 | 16.21 | 11599100 |
| 1736544540 | 16.86 | -0.13 | -0.77 | 16.83 | 16.95 | 16.329999 | 9909700 |
| 1736458140 | 16.99 | 0.04 | 0.24 | 16.87 | 17.06 | 16.36 | 7750300 |
| 1736371740 | 16.95 | 0.15 | 0.89 | 16.79 | 17.12 | 16.55 | 11844400 |
| 1736285400 | 16.8 | 0.39 | 2.38 | 16.41 | 16.8 | 16.1 | 7908500 |
| 1736198940 | 16.41 | -0.44 | -2.61 | 16.95 | 16.96 | 16.26 | 8523100 |
| 1735939740 | 16.85 | -0.31 | -1.81 | 17.04 | 17.22 | 16.53 | 11384300 |
| 1735853400 | 17.16 | 0.13 | 0.76 | 17.04 | 17.25 | 15.71 | 14408900 |
| 1735594200 | 17.03 | 0.43 | 2.59 | 16.53 | 17.11 | 16.43 | 7983700 |
| 1735334940 | 16.6 | -0.23 | -1.37 | 16.82 | 16.82 | 15.52 | 24045100 |
| 1735248540 | 16.83 | 0.17 | 1.02 | 16.6 | 16.93 | 16.43 | 10649600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
