Marfrig Global Foods S.A (MRFG3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719955800 | 12.84 | 0.28 | 2.23 | 12.49 | 12.97 | 12.46 | 24491 |
| 1719869400 | 12.56 | 0.31 | 2.53 | 12.36 | 12.68 | 12.26 | 28124 |
| 1719610200 | 12.25 | 0.14 | 1.16 | 12.14 | 12.35 | 12.04 | 21037 |
| 1719523800 | 12.11 | 0.71 | 6.23 | 11.44 | 12.23 | 11.42 | 22139 |
| 1719437400 | 11.4 | 0.21 | 1.88 | 11.24 | 11.47 | 11.14 | 14556 |
| 1719351000 | 11.19 | 0.05 | 0.45 | 11.25 | 11.28 | 11.07 | 9340 |
| 1719264600 | 11.14 | -0.03 | -0.27 | 11.21 | 11.47 | 11.12 | 13251 |
| 1719005400 | 11.17 | 0.04 | 0.36 | 11.13 | 11.24 | 10.99 | 11359 |
| 1718918940 | 11.13 | 0.25 | 2.30 | 10.8 | 11.27 | 10.8 | 14131 |
| 1718832540 | 10.88 | 0.33 | 3.13 | 10.56 | 11.09 | 10.56 | 16122 |
| 1718746200 | 10.55 | 0.38 | 3.74 | 10.14 | 10.63 | 10.14 | 12384 |
| 1718659800 | 10.17 | -0.35 | -3.33 | 10.48 | 10.48 | 10.16 | 10797 |
| 1718400600 | 10.52 | -0.1 | -0.94 | 10.65 | 10.82 | 10.47 | 10924 |
| 1718314200 | 10.62 | -0.38 | -3.45 | 10.88 | 10.89 | 10.47 | 11676 |
| 1718227800 | 11 | -0.4 | -3.51 | 11.34 | 11.4 | 10.65 | 12608 |
| 1718141400 | 11.4 | 0.34 | 3.07 | 11.05 | 11.45 | 10.83 | 14229 |
| 1718055000 | 11.06 | 0.07 | 0.64 | 11.04 | 11.21 | 10.86 | 13028 |
| 1717795800 | 10.99 | -0.04 | -0.36 | 10.99 | 11.29 | 10.89 | 14684 |
| 1717709400 | 11.03 | 0.11 | 1.01 | 10.91 | 11.05 | 10.75 | 10798 |
| 1717622940 | 10.92 | -0.2 | -1.80 | 11.11 | 11.19 | 10.83 | 13586 |
| 1717536600 | 11.12 | -0.35 | -3.05 | 11.47 | 11.57 | 11 | 13039 |
| 1717450200 | 11.47 | 0.19 | 1.68 | 11.23 | 11.57 | 11.05 | 18369 |
| 1717191000 | 11.28 | -0.17 | -1.48 | 11.42 | 11.47 | 11.21 | 11440 |
| 1717018140 | 11.45 | -0.12 | -1.04 | 11.54 | 11.76 | 11.37 | 9759 |
| 1716931740 | 11.57 | -0.05 | -0.43 | 11.51 | 11.8 | 11.51 | 9849 |
| 1716845340 | 11.62 | -0.06 | -0.51 | 11.63 | 11.75 | 11.52 | 9009 |
| 1716586200 | 11.68 | -0.22 | -1.85 | 11.87 | 11.94 | 11.62 | 7479 |
| 1716499800 | 11.9 | 0.17 | 1.45 | 11.65 | 11.9 | 11.5 | 13909 |
| 1716413340 | 11.73 | -0.33 | -2.74 | 12 | 12.12 | 11.49 | 15566 |
| 1716327000 | 12.06 | 0.19 | 1.60 | 11.9 | 12.14 | 11.84 | 23896 |
| 1716240600 | 11.87 | 0.38 | 3.31 | 11.52 | 11.95 | 11.5 | 28966 |
| 1715981400 | 11.49 | 0.21 | 1.86 | 11.15 | 11.65 | 11.15 | 26524 |
| 1715895000 | 11.28 | 0.53 | 4.93 | 10.79 | 11.37 | 10.19 | 65960 |
| 1715808600 | 10.75 | 0.59 | 5.81 | 10.15 | 10.83 | 10.11 | 29982 |
| 1715722200 | 10.16 | 0.16 | 1.60 | 10.01 | 10.36 | 10.01 | 12042 |
| 1715635800 | 10 | 0.09 | 0.91 | 9.93 | 10.18 | 9.89 | 11486 |
| 1715376600 | 9.91 | -0.46 | -4.44 | 10.35 | 10.37 | 9.91 | 12773 |
| 1715290140 | 10.37 | -0.08 | -0.77 | 10.39 | 10.52 | 10.22 | 17728 |
| 1715203800 | 10.45 | 1.24 | 13.46 | 9.75 | 10.51 | 9.75 | 41809 |
| 1715117400 | 9.21 | 0.1 | 1.10 | 9.09 | 9.45 | 9.08 | 12225 |
| 1715031000 | 9.11 | -0.55 | -5.69 | 9.55 | 9.6 | 9.06 | 23976 |
| 1714771800 | 9.66 | 0.21 | 2.22 | 9.51 | 9.77 | 9.42 | 11326 |
| 1714685400 | 9.45 | -0.01 | -0.11 | 9.45 | 9.63 | 9.43 | 11054 |
| 1714512600 | 9.46 | -0.19 | -1.97 | 9.65 | 9.67 | 9.44 | 11916 |
| 1714426200 | 9.65 | -0.05 | -0.52 | 9.7 | 9.8 | 9.6199999 | 10054 |
| 1714167000 | 9.7 | 0.07 | 0.73 | 9.68 | 9.8699999 | 9.67 | 9654 |
| 1714080540 | 9.63 | 0 | 0.00 | 9.59 | 9.76 | 9.48 | 12215 |
| 1713994200 | 9.63 | 0.06 | 0.63 | 9.59 | 9.7 | 9.49 | 9297 |
| 1713907800 | 9.57 | -0.16 | -1.64 | 9.63 | 9.72 | 9.48 | 10127 |
| 1713821340 | 9.73 | 0.01 | 0.10 | 9.8 | 9.8 | 9.5399999 | 12500 |
| 1713562200 | 9.72 | 0.05 | 0.52 | 9.6199999 | 9.88 | 9.56 | 10602 |
| 1713475800 | 9.67 | -0.21 | -2.13 | 9.71 | 9.8699999 | 9.63 | 11929 |
| 1713389400 | 9.88 | -0.48 | -4.63 | 10.37 | 10.42 | 9.71 | 24086 |
| 1713302940 | 10.36 | -0.04 | -0.38 | 10.38 | 10.83 | 10.2 | 36500 |
| 1713216600 | 10.4 | 0.41 | 4.10 | 10 | 10.69 | 9.84 | 28932 |
| 1712957400 | 9.99 | -0.35 | -3.38 | 10.37 | 10.37 | 9.92 | 15019 |
| 1712870940 | 10.34 | -0.1 | -0.96 | 10.44 | 10.51 | 10.22 | 15867 |
| 1712784540 | 10.44 | -0.28 | -2.61 | 10.76 | 10.79 | 10.29 | 20062 |
| 1712698140 | 10.72 | 0.19 | 1.80 | 10.61 | 10.89 | 10.5 | 43181 |
| 1712611740 | 10.53 | 0.33 | 3.24 | 10.23 | 10.63 | 10.23 | 22414 |
| 1712352600 | 10.2 | 0 | 0.00 | 10.23 | 10.45 | 10.1 | 18740 |
| 1712266140 | 10.2 | 0.1 | 0.99 | 10 | 10.34 | 9.9 | 14544 |
| 1712179740 | 10.1 | -0.09 | -0.88 | 10.09 | 10.26 | 9.9 | 15978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
