MRFG3

MARFRIG ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Marfrig Global Foods SA MRFG3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.53 -2.64% 19.56 18:45:03
Open Price Low Price High Price Close Price Prev Close
19.94 19.56 20.06 19.65 20.09
more quote information »

MRFG3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.1220.5219.5620.125,680,800-0.56-2.78%
1 Month19.5320.5218.3519.386,350,0890.030.15%
3 Months19.1420.7516.9618.839,119,9030.422.19%
6 Months13.4821.2113.0317.469,466,4516.0845.1%
1 Year14.4321.2112.3816.2110,359,0125.1335.55%
3 Years8.0521.215.0212.418,852,63211.51142.98%
5 Years5.7321.214.8911.566,286,68313.83241.36%

MRFG3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 19.61 -0.33 -1.65% 19.94 20.06 19.56 7,159,400
Jul 29 2021 19.94 -0.13 -0.65% 20.17 20.20 19.86 5,087,600
Jul 28 2021 20.07 0.04 0.2% 20.19 20.29 19.97 4,133,800
Jul 27 2021 20.03 -0.36 -1.77% 20.26 20.52 19.96 7,665,400
Jul 26 2021 20.39 0.29 1.44% 20.20 20.46 20.06 6,599,600
Jul 23 2021 20.10 -0.02 -0.1% 20.12 20.31 19.93 4,917,600
Jul 22 2021 20.12 0.64 3.29% 19.48 20.20 19.48 10,339,800
Jul 21 2021 19.48 -0.21 -1.07% 19.76 19.87 19.34 5,297,700
Jul 20 2021 19.69 0.80 4.24% 18.87 19.73 18.85 12,242,900
Jul 19 2021 18.89 0.06 0.32% 18.77 19.40 18.75 9,172,400
Jul 16 2021 18.83 0.32 1.73% 18.54 19.09 18.52 8,996,500
Jul 15 2021 18.51 -0.16 -0.86% 18.66 18.69 18.35 5,995,100
Jul 14 2021 18.67 -0.02 -0.11% 18.81 18.83 18.51 6,090,900
Jul 13 2021 18.69 -0.05 -0.27% 18.68 18.91 18.66 4,682,100
Jul 12 2021 18.74 -0.17 -0.9% 19.01 19.06 18.56 6,986,500
Jul 08 2021 18.91 -0.15 -0.79% 18.68 19.20 18.61 4,369,200
Jul 07 2021 19.06 0.03 0.16% 19.16 19.19 18.71 5,161,000
Jul 06 2021 19.03 -0.16 -0.83% 19.08 19.26 18.83 3,653,300
Jul 05 2021 19.19 -0.10 -0.52% 19.35 19.45 19.12 1,974,900
Jul 02 2021 19.29 -0.11 -0.57% 19.53 20.07 19.25 7,285,400
Jul 01 2021 19.40 0.31 1.62% 19.16 19.56 19.06 6,269,500
See More Historical Prices »
Your Recent History
BOV
MRFG3
MARFRIG ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210801 01:03:35