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 ISIN Company Description
Marfrig Global Foods SA MRFG3 Bovespa Common Stock BRMRFGACNOR0 Marfrig Global Foods SA ON
  Price Change Change Percent Stock Price Last Traded
-0.14 -1.05% 13.19 17:45:01
Open Price Low Price High Price Close Price Prev Close
13.15 13.03 13.26 13.12 13.33
more quote information »

MRFG3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0614.2613.0313.676,447,700-0.87-6.19%
1 Month14.7314.9713.0314.057,453,094-1.54-10.45%
3 Months14.0315.3913.0314.449,512,067-0.84-5.99%
6 Months15.3018.3813.0315.2911,291,305-2.11-13.79%
1 Year12.3018.385.5013.2413,219,5430.897.24%
3 Years6.7018.385.0211.097,737,5126.4996.87%
5 Years5.6618.384.8910.275,593,5227.53133.04%

MRFG3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 13.19 -0.14 -1.05% 13.15 13.26 13.03 4,421,000
Jan 21 2021 13.33 -0.20 -1.48% 13.48 13.61 13.17 5,595,000
Jan 20 2021 13.53 -0.14 -1.02% 13.77 13.92 13.42 8,217,400
Jan 19 2021 13.67 -0.21 -1.51% 13.95 13.98 13.51 6,647,400
Jan 18 2021 13.88 -0.09 -0.64% 14.03 14.26 13.79 6,413,700
Jan 15 2021 13.97 -0.12 -0.85% 14.06 14.13 13.91 5,365,000
Jan 14 2021 14.09 -0.10 -0.7% 14.28 14.33 14.09 6,041,500
Jan 13 2021 14.19 -0.02 -0.14% 14.31 14.36 14.01 6,463,300
Jan 12 2021 14.21 0.25 1.79% 14.10 14.45 13.89 11,352,200
Jan 11 2021 13.96 -0.05 -0.36% 13.97 14.14 13.81 8,744,800
Jan 08 2021 14.01 0.17 1.23% 13.90 14.16 13.88 7,752,900
Jan 07 2021 13.84 0.04 0.29% 13.86 14.09 13.79 6,188,000
Jan 06 2021 13.80 -0.41 -2.89% 14.20 14.26 13.75 11,868,700
Jan 05 2021 14.21 -0.09 -0.63% 14.29 14.33 13.98 7,203,500
Jan 04 2021 14.30 -0.21 -1.45% 14.66 14.79 14.16 8,144,400
Dec 30 2020 14.51 -0.21 -1.43% 14.79 14.92 14.45 4,800,600
Dec 29 2020 14.72 0.18 1.24% 14.60 14.97 14.53 8,352,700
Dec 28 2020 14.54 -0.14 -0.95% 14.73 14.74 14.38 7,551,500
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:20210125 23:29:29