MRFG3

MARFRIG ON Historical Data

Company Name Stock Ticker Symbol Market Type
Marfrig Global Foods SA MRFG3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.2% 9.93 18:45:02
Open Price Low Price High Price Close Price Prev Close
9.98 9.77 10.02 9.93 9.95
more quote information »

MRFG3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.3311.459.7710.4915,653,080-1.40-12.36%
1 Month13.1913.479.7711.6614,839,247-3.26-24.72%
3 Months13.2815.799.7712.7710,865,239-3.35-25.23%
6 Months21.4522.649.7714.229,195,530-11.52-53.71%
1 Year25.5128.069.7717.907,843,200-15.58-61.07%
3 Years10.9928.065.5015.2210,085,897-1.06-9.65%
5 Years6.4928.065.0213.617,608,2663.4453.0%

MRFG3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 9.93 0.03 0.3% 9.98 10.02 9.77 13,020,400
Sep 29 2022 9.90 -0.35 -3.41% 10.14 10.20 9.81 15,935,600
Sep 28 2022 10.25 -0.29 -2.75% 10.59 10.59 10.12 18,842,600
Sep 27 2022 10.54 -0.19 -1.77% 10.90 10.99 10.54 15,385,300
Sep 26 2022 10.73 -0.52 -4.62% 11.21 11.23 10.73 15,474,700
Sep 23 2022 11.25 -0.22 -1.92% 11.33 11.45 11.13 12,627,200
Sep 22 2022 11.47 -0.14 -1.21% 11.66 11.75 11.31 13,139,400
Sep 21 2022 11.61 -0.32 -2.68% 12.00 12.12 11.55 12,969,800
Sep 20 2022 11.93 -0.27 -2.21% 12.16 12.23 11.81 12,192,300
Sep 19 2022 12.20 -0.10 -0.81% 12.20 12.26 11.94 11,001,600
Sep 16 2022 12.30 0.30 2.5% 11.89 12.30 11.71 11,667,500
Sep 15 2022 12.00 0.25 2.13% 11.71 12.05 11.58 10,689,600
Sep 14 2022 11.75 -0.06 -0.51% 11.85 11.94 11.57 17,875,500
Sep 13 2022 11.81 -0.46 -3.75% 12.26 12.33 11.69 17,162,500
Sep 12 2022 12.27 0.34 2.85% 11.98 12.39 11.98 14,427,600
Sep 09 2022 11.93 -0.05 -0.42% 12.06 12.20 11.83 19,334,900
Sep 08 2022 11.98 -0.68 -5.37% 12.76 12.78 11.80 26,415,500
Sep 06 2022 12.66 -0.31 -2.39% 12.93 13.09 12.56 13,116,800
Sep 05 2022 12.97 -0.32 -2.41% 13.39 13.47 12.87 9,531,000
Sep 02 2022 13.29 0.20 1.53% 13.19 13.30 12.93 14,156,300
Sep 01 2022 13.09 -0.02 -0.15% 13.15 13.39 12.87 8,813,400
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.

Log in to ADVFN
Register Now

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

P: V: D:20221001 04:10:25