Marfrig Global Foods S.A (MRFG3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 13.85 | 0.33 | 2.44 | 13.75 | 13.95 | 13.61 | 11015 |
| 1740519000 | 13.52 | 0.17 | 1.27 | 13.49 | 13.9 | 13.46 | 9808 |
| 1740432540 | 13.35 | -0.64 | -4.57 | 13.93 | 13.94 | 13.35 | 12193 |
| 1740173400 | 13.99 | 0.41 | 3.02 | 13.57 | 13.99 | 13.55 | 11645 |
| 1740087000 | 13.58 | -0.21 | -1.52 | 13.87 | 14.09 | 13.44 | 15639 |
| 1740000540 | 13.79 | -0.31 | -2.20 | 14.03 | 14.22 | 13.79 | 13891 |
| 1739914140 | 14.1 | 0.05 | 0.36 | 14.2 | 14.29 | 13.93 | 14807 |
| 1739827800 | 14.05 | -0.27 | -1.89 | 14.6 | 14.76 | 14.05 | 14446 |
| 1739568600 | 14.32 | 0.09 | 0.63 | 14.29 | 14.57 | 13.98 | 14499 |
| 1739482140 | 14.23 | -0.5 | -3.39 | 14.68 | 14.68 | 14.08 | 15158 |
| 1739395740 | 14.73 | -0.39 | -2.58 | 15.24 | 15.26 | 14.47 | 19150 |
| 1739309400 | 15.12 | 0.09 | 0.60 | 15.15 | 15.39 | 15.04 | 11276 |
| 1739222940 | 15.03 | 0.3 | 2.04 | 14.92 | 15.33 | 14.86 | 10330 |
| 1738963800 | 14.73 | -0.4 | -2.64 | 15.23 | 15.38 | 14.7 | 12646 |
| 1738877340 | 15.13 | 0.23 | 1.54 | 14.99 | 15.25 | 14.98 | 10375 |
| 1738790940 | 14.9 | 0.2 | 1.36 | 14.85 | 15.06 | 14.66 | 15163 |
| 1738704600 | 14.7 | -0.38 | -2.52 | 15.08 | 15.23 | 14.64 | 19377 |
| 1738618200 | 15.08 | -0.7 | -4.44 | 15.87 | 16.03 | 15.04 | 24996 |
| 1738358940 | 15.78 | -0.12 | -0.75 | 15.92 | 16.239999 | 15.78 | 18075 |
| 1738272540 | 15.9 | 0.15 | 0.95 | 15.9 | 16.059999 | 15.6 | 12440 |
| 1738186200 | 15.75 | -0.04 | -0.25 | 15.82 | 16.19 | 15.73 | 10219 |
| 1738099740 | 15.79 | 0.07 | 0.45 | 15.84 | 16.1 | 15.74 | 12294 |
| 1738013340 | 15.72 | 0.19 | 1.22 | 15.54 | 15.97 | 15.54 | 13199 |
| 1737754200 | 15.53 | 0.02 | 0.13 | 15.78 | 15.85 | 15.49 | 11828 |
| 1737667740 | 15.51 | 0.46 | 3.06 | 15.03 | 16.27 | 15 | 26921 |
| 1737581400 | 15.05 | 0.19 | 1.28 | 14.95 | 15.28 | 14.83 | 16165 |
| 1737495000 | 14.86 | -0.59 | -3.82 | 15.57 | 15.57 | 14.46 | 29493 |
| 1737408600 | 15.45 | 0.04 | 0.26 | 15.46 | 15.7 | 15.25 | 11372 |
| 1737149400 | 15.41 | 0.19 | 1.25 | 15.25 | 15.62 | 15 | 21521 |
| 1737062940 | 15.22 | -1.13 | -6.91 | 16.219999 | 16.48 | 15.22 | 27684 |
| 1736976540 | 16.35 | -0.06 | -0.37 | 16.45 | 16.75 | 16.2 | 19861 |
| 1736890140 | 16.41 | -0.54 | -3.19 | 16.9 | 16.9 | 16.329999 | 13261 |
| 1736803740 | 16.95 | 0.31 | 1.86 | 16.81 | 16.95 | 16.23 | 15173 |
| 1736544540 | 16.64 | -0.36 | -2.12 | 16.75 | 17 | 16.329999 | 13494 |
| 1736458140 | 17 | 0.03 | 0.18 | 16.97 | 17.08 | 16.379999 | 13608 |
| 1736371740 | 16.97 | 0.22 | 1.31 | 16.79 | 17.1 | 16.559999 | 17246 |
| 1736285400 | 16.75 | 0.19 | 1.15 | 16.579999 | 16.75 | 16.1 | 18595 |
| 1736198940 | 16.559999 | -0.04 | -0.24 | 16.88 | 16.95 | 16.26 | 20830 |
| 1735939740 | 16.6 | -0.2 | -1.19 | 17 | 17.21 | 16.54 | 19799 |
| 1735853400 | 16.8 | -0.25 | -1.47 | 17.19 | 17.23 | 15.72 | 36236 |
| 1735594200 | 17.05 | 0.34 | 2.03 | 16.6 | 17.1 | 16.42 | 20781 |
| 1735334940 | 16.71 | -0.2 | -1.18 | 16.93 | 16.93 | 15.53 | 43887 |
| 1735248540 | 16.91 | 0.29 | 1.74 | 16.79 | 16.92 | 16.44 | 29499 |
| 1734989340 | 16.62 | -0.3 | -1.77 | 16.8 | 17 | 16.28 | 21051 |
| 1734730200 | 16.92 | 0.62 | 3.80 | 16.37 | 17.1 | 15.97 | 19515 |
| 1734643800 | 16.3 | -0.01 | -0.06 | 16.309999 | 16.629999 | 15.95 | 19801 |
| 1734557400 | 16.309999 | 0.29 | 1.81 | 16 | 17.21 | 15.91 | 34325 |
| 1734470940 | 16.02 | -1.38 | -7.93 | 17.45 | 17.46 | 15.91 | 33321 |
| 1734384540 | 17.4 | 0.8 | 4.82 | 16.6 | 17.54 | 16.559999 | 25890 |
| 1734125340 | 16.6 | -3.24 | -16.33 | 16.23 | 17.45 | 16.219999 | 47617 |
| 1734039000 | 19.84 | -0.9 | -4.34 | 20.95 | 21.21 | 19.72 | 53501 |
| 1733952540 | 20.74 | 0.65 | 3.24 | 20.28 | 21.16 | 20.1 | 48614 |
| 1733866140 | 20.09 | -0.31 | -1.52 | 20.59 | 20.94 | 19.92 | 42580 |
| 1733779740 | 20.4 | 0.91 | 4.67 | 19.71 | 20.56 | 19.32 | 36894 |
| 1733520600 | 19.49 | -0.3 | -1.52 | 19.91 | 19.99 | 19.44 | 25629 |
| 1733434200 | 19.79 | 0.41 | 2.12 | 19.69 | 19.89 | 19.38 | 25513 |
| 1733347800 | 19.38 | 0.27 | 1.41 | 19.31 | 19.65 | 19.21 | 25776 |
| 1733261340 | 19.11 | 0.08 | 0.42 | 19 | 19.38 | 18.92 | 23193 |
| 1733174940 | 19.03 | 0.28 | 1.49 | 18.75 | 19.05 | 18.59 | 25058 |
| 1732915740 | 18.75 | 0.38 | 2.07 | 18.5 | 18.96 | 18.38 | 23584 |
| 1732829400 | 18.37 | -0.27 | -1.45 | 18.8 | 19.15 | 18.36 | 26533 |
| 1732743000 | 18.64 | 0.08 | 0.43 | 18.6 | 18.75 | 18.21 | 24928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
