MARFRIG ON Historical Data - MRFG3

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 ISIN Company Description
Marfrig Global Foods SA MRFG3 Bovespa Common Stock BRMRFGACNOR0 Marfrig Global Foods SA ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.32 -2.46% 12.70 12.37 13.30 13.09 13.02 16:59:45
more quote information »

MRFG3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.7713.5012.3713.0413,917,600-0.07-0.55%
1 Month12.5514.9312.0613.2716,292,4000.151.2%
3 Months9.5014.935.5010.6615,622,8473.2033.68%
6 Months10.8714.935.5011.0615,568,6761.8316.84%
1 Year6.9614.935.5010.4810,535,4355.7482.47%
3 Years6.2114.935.029.105,611,9616.49104.51%
5 Years4.0514.933.798.344,468,4868.65213.58%

MRFG3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 13.03 -0.15 -1.14% 13.15 13.22 12.90 10,747,400
Jun 01 2020 13.18 0.11 0.84% 13.00 13.50 12.79 13,146,900
May 29 2020 13.07 0.23 1.79% 12.85 13.36 12.50 16,720,300
May 28 2020 12.84 -0.21 -1.61% 13.16 13.23 12.80 11,437,400
May 27 2020 13.05 0.63 5.07% 12.77 13.14 12.66 17,536,000
May 26 2020 12.42 0.05 0.4% 12.38 12.75 12.06 30,749,200
May 25 2020 12.37 -0.22 -1.75% 12.78 12.90 12.30 12,557,500
May 22 2020 12.59 0.00 0.0% 12.59 12.59 12.59 0
May 21 2020 12.59 -0.50 -3.82% 13.14 13.17 12.30 18,019,100
May 20 2020 13.09 -0.31 -2.31% 13.66 13.77 13.01 17,346,100
May 19 2020 13.40 0.05 0.37% 14.00 14.25 12.96 29,653,700
May 18 2020 13.35 -0.64 -4.57% 14.40 14.49 13.04 18,912,100
May 15 2020 13.99 -0.41 -2.85% 14.20 14.37 13.82 17,168,600
May 14 2020 14.40 -0.25 -1.71% 14.62 14.93 14.09 14,807,000
May 13 2020 14.65 0.41 2.88% 14.48 14.88 14.24 13,222,900
May 12 2020 14.24 0.52 3.79% 13.99 14.47 13.58 14,440,000
May 11 2020 13.72 0.50 3.78% 13.25 14.29 13.06 15,635,000
May 08 2020 13.22 -0.27 -2.0% 13.80 13.97 13.11 10,765,400
May 07 2020 13.49 0.85 6.72% 12.99 14.00 12.98 11,095,000
May 06 2020 12.64 0.18 1.44% 12.55 12.78 12.31 7,972,300
May 05 2020 12.46 -0.03 -0.24% 12.77 13.14 12.37 9,813,500
May 04 2020 12.49 -0.27 -2.12% 12.35 12.88 12.27 14,668,300
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:20200603 22:21:40