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
-0.28 -1.11% 25.01 18:45:01
Open Price Low Price High Price Close Price Prev Close
25.12 24.40 25.67 25.03 25.29
more quote information »

MRFG3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8427.9724.4026.017,256,140-2.83-10.17%
1 Month22.3328.0622.1425.708,019,1582.6812.0%
3 Months19.9428.0618.6322.327,828,1505.0725.43%
6 Months20.8228.0616.9620.388,404,9254.1920.12%
1 Year15.2128.0612.3817.529,161,8069.8064.43%
3 Years6.1228.065.2413.329,092,41918.89308.66%
5 Years5.9328.065.0212.286,524,79519.08321.75%

MRFG3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 25.15 -0.07 -0.28% 25.12 25.67 24.40 10,474,200
Oct 21 2021 25.22 -0.44 -1.71% 25.26 25.67 24.74 9,710,800
Oct 20 2021 25.66 -0.42 -1.61% 25.86 26.31 25.64 6,265,300
Oct 19 2021 26.08 -0.42 -1.58% 26.23 26.75 25.84 8,255,800
Oct 18 2021 26.50 -0.65 -2.39% 26.99 27.47 26.35 6,694,900
Oct 15 2021 27.15 -0.55 -1.99% 27.84 27.97 27.15 5,353,900
Oct 14 2021 27.70 0.64 2.37% 27.12 28.06 26.94 7,768,400
Oct 13 2021 27.06 0.65 2.46% 26.50 27.53 26.32 6,923,100
Oct 11 2021 26.41 0.26 0.99% 26.20 26.65 26.03 4,683,000
Oct 08 2021 26.15 0.44 1.71% 25.84 26.35 25.55 5,059,800
Oct 07 2021 25.71 -0.33 -1.27% 26.18 26.18 25.52 7,310,900
Oct 06 2021 26.04 -0.18 -0.69% 25.98 26.51 25.56 10,586,200
Oct 05 2021 26.22 0.38 1.47% 25.90 26.50 25.75 8,135,300
Oct 04 2021 25.84 0.05 0.19% 25.52 26.23 25.48 5,211,100
Oct 01 2021 25.79 0.19 0.74% 25.65 25.93 25.33 7,235,700
Sep 30 2021 25.60 0.29 1.15% 25.51 25.69 24.65 15,888,300
Sep 29 2021 25.31 1.01 4.16% 24.59 25.35 24.29 12,523,400
Sep 28 2021 24.30 0.02 0.08% 24.17 24.53 23.96 7,736,800
Sep 27 2021 24.28 1.67 7.39% 22.62 24.37 22.46 11,296,100
Sep 24 2021 22.61 0.21 0.94% 22.33 22.95 22.14 5,725,200
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:20211024 11:49:46