Marfrig Global Foods SA (PK) (MRRTY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0584 | -2.03597824571 | 2.8684 | 3.123 | 2.58 | 9529 | 2.67796206 | DR |
| 4 | -0.03 | -1.05633802817 | 2.84 | 3.123 | 2.485 | 8538 | 2.67389972 | DR |
| 12 | 0.2725 | 10.7389162562 | 2.5375 | 3.48 | 2.37 | 35749 | 2.98910293 | DR |
| 26 | 0.61 | 27.7272727273 | 2.2 | 3.48 | 1.87 | 26621 | 2.71469267 | DR |
| 52 | 0.98 | 53.5519125683 | 1.83 | 3.48 | 1.55 | 22248 | 2.43510756 | DR |
| 156 | -1.18 | -29.5739348371 | 3.99 | 4.85 | 1.17 | 62611 | 1.95125356 | DR |
| 260 | 0.15 | 5.63909774436 | 2.66 | 5.06 | 1 | 49945 | 2.20350192 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 2.85 | 0.11 | 4.01 | 2.66 | 2.85 | 2.66 | 810 |
| 1736375340 | 2.74 | 0.02 | 0.74 | 2.67 | 2.74 | 2.664 | 7017 |
| 1736288940 | 2.72 | 0.14 | 5.43 | 2.7525 | 3.123 | 2.61 | 17090 |
| 1736202360 | 2.58 | -0.03 | -1.15 | 2.8684 | 2.8684 | 2.58 | 13200 |
| 1735942980 | 2.61 | -0.12 | -4.40 | 2.755 | 2.755 | 2.61 | 2980 |
| 1735856700 | 2.73 | -0.02 | -0.73 | 2.92 | 2.92 | 2.7 | 3359 |
| 1735683960 | 2.75 | 0.05 | 1.78 | 2.75 | 2.75 | 2.75 | 202 |
| 1735597740 | 2.702 | 0.08 | 3.13 | 2.65 | 2.71 | 2.65 | 3221 |
| 1735338000 | 2.62 | -0.05 | -1.73 | 2.5 | 2.62 | 2.485 | 13010 |
| 1735252020 | 2.666 | 0.07 | 2.54 | 2.6 | 2.675 | 2.6 | 1440 |
| 1735078200 | 2.6 | -0.03 | -1.14 | 2.6 | 2.6 | 2.6 | 1021 |
| 1734992400 | 2.63 | -0.11 | -4.01 | 2.7 | 2.7 | 2.61 | 2660 |
| 1734733200 | 2.74 | 0.2 | 7.87 | 2.54 | 2.74 | 2.54 | 1642 |
| 1734646800 | 2.54 | 0.03 | 1.20 | 2.5099999 | 2.54 | 2.5099999 | 1412 |
| 1734560940 | 2.5099999 | -0.1 | -3.83 | 2.62 | 2.68 | 2.5099999 | 22895 |
| 1734474360 | 2.61 | -0.28 | -9.69 | 2.66 | 2.66 | 2.57 | 25053 |
| 1734388140 | 2.89 | -0.32 | -9.97 | 2.84 | 2.89 | 2.8224999 | 28135 |
| 1734128940 | 3.21 | -0.02 | -0.62 | 3.3 | 3.48 | 3 | 18655 |
| 1734042480 | 3.23 | -0.25 | -7.18 | 3.48 | 3.48 | 3.23 | 17008 |
| 1733955900 | 3.48 | 0.25 | 7.74 | 3.345 | 3.48 | 3.335 | 81939 |
| 1733869200 | 3.23 | -0.04 | -1.22 | 3.41 | 3.44 | 3.23 | 21544 |
| 1733782800 | 3.27 | 0.09 | 2.83 | 3.25 | 3.33 | 3.24 | 233260 |
| 1733523600 | 3.18 | -0.02 | -0.75 | 3.24 | 3.24 | 3.18 | 62823 |
| 1733437500 | 3.204 | 0.08 | 2.69 | 3.23 | 3.23 | 3.2 | 86243 |
| 1733350980 | 3.12 | 0.01 | 0.32 | 3.15 | 3.19 | 3.12 | 50281 |
| 1733264700 | 3.11 | 0.03 | 1.04 | 3.09 | 3.12 | 3.05 | 428934 |
| 1733178180 | 3.078 | 0.03 | 0.92 | 3.0299999 | 3.078 | 2.99 | 103213 |
| 1732918200 | 3.05 | -0.05 | -1.45 | 3.05 | 3.05 | 3.05 | 3281 |
| 1732746540 | 3.095 | -0.03 | -0.80 | 3.11 | 3.13 | 3.06 | 11757 |
| 1732660140 | 3.12 | 0.07 | 2.30 | 3.13 | 3.14 | 3.12 | 26275 |
| 1732573560 | 3.05 | -0.03 | -0.97 | 3.11 | 3.1275 | 3.05 | 14158 |
| 1732314000 | 3.08 | 0.15 | 5.12 | 3 | 3.08 | 2.99 | 39044 |
| 1732227900 | 2.93 | 0.08 | 2.73 | 2.84 | 2.93 | 2.84 | 5931 |
| 1732141740 | 2.852 | -0.05 | -1.66 | 2.77 | 2.94 | 2.77 | 8000 |
| 1732054800 | 2.9 | 0.06 | 2.11 | 2.88 | 2.9 | 2.88 | 45337 |
| 1731968640 | 2.84 | -0.03 | -0.87 | 2.99 | 2.99 | 2.79 | 116970 |
| 1731709260 | 2.865 | -0.06 | -1.88 | 2.88 | 2.896 | 2.865 | 6065 |
| 1731622800 | 2.92 | 0.26 | 9.84 | 2.82 | 2.937 | 2.82 | 111259 |
| 1731536760 | 2.6584 | -0.08 | -2.98 | 2.62 | 2.6584 | 2.61 | 28210 |
| 1731450480 | 2.74 | 0.12 | 4.38 | 2.54 | 2.74 | 2.54 | 6519 |
| 1731363600 | 2.625 | -0.04 | -1.32 | 2.6 | 2.625 | 2.6 | 4532 |
| 1731104940 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1731018540 | 2.66 | -0.14 | -5.00 | 2.695 | 2.695 | 2.61 | 13311 |
| 1730931600 | 2.8 | 0.1 | 3.70 | 2.705 | 2.8 | 2.705 | 25936 |
| 1730845680 | 2.7 | -0.03 | -1.19 | 2.66 | 2.71 | 2.66 | 28217 |
| 1730759160 | 2.7324 | 0.11 | 4.01 | 2.7 | 2.7362 | 2.7 | 8174 |
| 1730496420 | 2.6269999 | -0.07 | -2.52 | 2.6269999 | 2.6269999 | 2.6269999 | 200 |
| 1730409780 | 2.695 | 0.09 | 3.65 | 2.7 | 2.7 | 2.69 | 13259 |
| 1730323500 | 2.6 | 0.02 | 0.78 | 2.6 | 2.6 | 2.6 | 550 |
| 1730237280 | 2.58 | 0.03 | 1.04 | 2.5299999 | 2.595 | 2.5299999 | 17589 |
| 1730150880 | 2.5535 | 0.08 | 3.38 | 2.55 | 2.5535 | 2.54 | 16041 |
| 1729891500 | 2.47 | -0.01 | -0.40 | 2.48 | 2.48 | 2.47 | 7539 |
| 1729805160 | 2.48 | 0.04 | 1.64 | 2.48 | 2.48 | 2.48 | 17044 |
| 1729718940 | 2.44 | -0.04 | -1.61 | 2.45 | 2.46 | 2.44 | 21200 |
| 1729632300 | 2.48 | 0.11 | 4.64 | 2.485 | 2.485 | 2.48 | 300 |
| 1729545600 | 2.37 | -0.13 | -5.20 | 2.5375 | 2.5375 | 2.37 | 120451 |
| 1729286400 | 2.5 | 0.12 | 5.04 | 2.52 | 2.52 | 2.5 | 1500 |
| 1729200360 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1729113960 | 2.38 | 0.06 | 2.59 | 2.3 | 2.38 | 2.3 | 11593 |
| 1729027680 | 2.32 | 0.04 | 1.75 | 2.305 | 2.32 | 2.305 | 3855 |
| 1728941220 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.2799999 | 2.24 | 1250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
