Marfrig Global Foods S.A (MRFG3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727904540 | 13.75 | 0 | 0.00 | 13.76 | 14.1 | 13.73 | 10458 |
| 1727818200 | 13.75 | 0 | 0.00 | 13.59 | 13.98 | 13.49 | 10496 |
| 1727731800 | 13.75 | -0.05 | -0.36 | 13.8 | 13.96 | 13.48 | 8950 |
| 1727472600 | 13.8 | -0.06 | -0.43 | 13.9 | 14.02 | 13.62 | 11230 |
| 1727386140 | 13.86 | -0.31 | -2.19 | 14.19 | 14.32 | 13.69 | 12612 |
| 1727299740 | 14.17 | 0.28 | 2.02 | 13.74 | 14.19 | 13.68 | 11007 |
| 1727213400 | 13.89 | -0.17 | -1.21 | 14.15 | 14.39 | 13.84 | 10132 |
| 1727127000 | 14.06 | -0.24 | -1.68 | 14.23 | 14.29 | 13.89 | 12320 |
| 1726867800 | 14.3 | -0.02 | -0.14 | 14.47 | 14.88 | 14.09 | 15806 |
| 1726781400 | 14.32 | 0.39 | 2.80 | 13.9 | 14.54 | 13.9 | 20651 |
| 1726695000 | 13.93 | -0.76 | -5.17 | 14.4 | 14.73 | 13.9 | 19021 |
| 1726608600 | 14.69 | 0.35 | 2.44 | 14.3 | 14.83 | 14.3 | 16693 |
| 1726522200 | 14.34 | -0.1 | -0.69 | 14.42 | 14.78 | 14.27 | 13868 |
| 1726263000 | 14.44 | 0.17 | 1.19 | 14.49 | 14.82 | 14.18 | 13331 |
| 1726176540 | 14.27 | -0.01 | -0.07 | 14.27 | 14.45 | 14.05 | 11256 |
| 1726090140 | 14.28 | -0.19 | -1.31 | 14.46 | 14.46 | 14.17 | 9369 |
| 1726003740 | 14.47 | 0.15 | 1.05 | 14.26 | 14.64 | 14.2 | 12954 |
| 1725917400 | 14.32 | -0.08 | -0.56 | 14.51 | 15.33 | 14.28 | 19428 |
| 1725658200 | 14.4 | -0.21 | -1.44 | 14.58 | 14.6 | 14.12 | 12003 |
| 1725571800 | 14.61 | 0.19 | 1.32 | 14.59 | 14.86 | 14.53 | 13882 |
| 1725485400 | 14.42 | 0.82 | 6.03 | 13.6 | 14.85 | 13.6 | 20968 |
| 1725399000 | 13.6 | -0.4 | -2.86 | 13.85 | 14 | 13.55 | 14120 |
| 1725312600 | 14 | -0.53 | -3.65 | 14.44 | 14.53 | 13.85 | 15617 |
| 1725053400 | 14.53 | -0.11 | -0.75 | 14.67 | 14.7 | 14.28 | 15651 |
| 1724967000 | 14.64 | -0.35 | -2.33 | 15 | 15.03 | 14.55 | 10497 |
| 1724880600 | 14.99 | 0.4 | 2.74 | 14.6 | 15.01 | 14.56 | 14498 |
| 1724794140 | 14.59 | 0.11 | 0.76 | 14.34 | 14.75 | 14.23 | 13610 |
| 1724707740 | 14.48 | -0.08 | -0.55 | 14.52 | 14.6 | 14.31 | 12352 |
| 1724448600 | 14.56 | -0.08 | -0.55 | 14.52 | 14.8 | 14.16 | 19319 |
| 1724362140 | 14.64 | -0.21 | -1.41 | 14.85 | 15.03 | 14.5 | 14412 |
| 1724275740 | 14.85 | 0.4 | 2.77 | 14.53 | 14.99 | 14.37 | 18006 |
| 1724189340 | 14.45 | -0.09 | -0.62 | 14.59 | 14.9 | 14.41 | 26969 |
| 1724102940 | 14.54 | 1.54 | 11.85 | 13 | 14.64 | 12.91 | 47300 |
| 1723843800 | 13 | -0.04 | -0.31 | 12.95 | 13.26 | 12.88 | 14383 |
| 1723757340 | 13.04 | 0.19 | 1.48 | 13 | 13.38 | 12.33 | 25817 |
| 1723671000 | 12.85 | 0.56 | 4.56 | 12.4 | 13 | 12.4 | 21949 |
| 1723584600 | 12.29 | 0.16 | 1.32 | 12.17 | 12.53 | 12.14 | 14596 |
| 1723498200 | 12.13 | 0.01 | 0.08 | 12.1 | 12.55 | 12.1 | 17010 |
| 1723239000 | 12.12 | 0.34 | 2.89 | 11.9 | 12.18 | 11.82 | 15791 |
| 1723152600 | 11.78 | 0.55 | 4.90 | 11.16 | 11.85 | 11.16 | 11177 |
| 1723066200 | 11.23 | 0.03 | 0.27 | 11.03 | 11.44 | 11.03 | 11991 |
| 1722979740 | 11.2 | 0 | 0.00 | 11.2 | 11.59 | 11.2 | 11119 |
| 1722893400 | 11.2 | -0.29 | -2.52 | 11.31 | 11.41 | 11.09 | 15831 |
| 1722634200 | 11.49 | -0.25 | -2.13 | 11.7 | 11.84 | 11.36 | 13522 |
| 1722547800 | 11.74 | 0.42 | 3.71 | 11.44 | 11.85 | 11.31 | 14694 |
| 1722461400 | 11.32 | -0.06 | -0.53 | 11.53 | 11.68 | 11.29 | 11161 |
| 1722374940 | 11.38 | 0.17 | 1.52 | 11.2 | 11.6 | 11.12 | 12431 |
| 1722288600 | 11.21 | -0.17 | -1.49 | 11.34 | 11.5 | 11.04 | 11118 |
| 1722029400 | 11.38 | 0.57 | 5.27 | 11.01 | 11.41 | 10.99 | 12381 |
| 1721943000 | 10.81 | -0.09 | -0.83 | 10.9 | 11.05 | 10.73 | 8965 |
| 1721856600 | 10.9 | -0.1 | -0.91 | 10.95 | 11.15 | 10.9 | 9506 |
| 1721770140 | 11 | -0.27 | -2.40 | 11.25 | 11.3 | 10.9 | 9987 |
| 1721683800 | 11.27 | 0.07 | 0.63 | 11.18 | 11.41 | 11.18 | 12034 |
| 1721424600 | 11.2 | -0.03 | -0.27 | 11.22 | 11.34 | 10.8 | 16620 |
| 1721338200 | 11.23 | -1.09 | -8.85 | 12.25 | 12.25 | 11.17 | 27051 |
| 1721251800 | 12.32 | 0.07 | 0.57 | 12.1 | 12.44 | 12.09 | 10427 |
| 1721165340 | 12.25 | 0 | 0.00 | 12.28 | 12.36 | 12.1 | 10022 |
| 1721079000 | 12.25 | 0.02 | 0.16 | 12.23 | 12.45 | 12.1 | 12078 |
| 1720819800 | 12.23 | 0.13 | 1.07 | 12.02 | 12.3 | 11.96 | 14438 |
| 1720733400 | 12.1 | 0.1 | 0.83 | 11.92 | 12.19 | 11.92 | 13095 |
| 1720647000 | 12 | 0.01 | 0.08 | 11.89 | 12.07 | 11.67 | 12598 |
| 1720560540 | 11.99 | -0.07 | -0.58 | 12.01 | 12.25 | 11.87 | 13514 |
| 1720474200 | 12.06 | -0.39 | -3.13 | 12.45 | 12.53 | 12.06 | 14767 |
| 1720215000 | 12.45 | 0.41 | 3.41 | 12.09 | 12.49 | 12.05 | 18980 |
| 1720128540 | 12.04 | -0.01 | -0.08 | 11.98 | 12.18 | 11.91 | 13568 |
| 1720042200 | 12.05 | -0.79 | -6.15 | 12.85 | 12.99 | 12 | 30593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
