ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

MRFG3 Marfrig Global Foods S.A

13.90
0.00 (0.00%)
Sep 19 2024 - Closed
Delayed by 15 minutes

MRFG3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 13.95 -0.75 -5.10% 14.52 14.73 13.90 5,947,400
Sep 17 2024 14.70 0.28 1.94% 14.46 14.85 14.33 4,890,800
Sep 16 2024 14.42 0.02 0.14% 14.48 14.77 14.38 3,003,800
Sep 13 2024 14.40 -0.04 -0.28% 14.50 14.82 14.18 4,222,600
Sep 12 2024 14.44 0.10 0.70% 14.24 14.45 14.04 3,316,100
Sep 11 2024 14.34 -0.05 -0.35% 14.50 14.50 14.17 3,163,600
Sep 10 2024 14.39 0.08 0.56% 14.29 14.64 14.20 3,435,100
Sep 09 2024 14.31 -0.09 -0.63% 14.54 15.35 14.28 6,283,100
Sep 06 2024 14.40 -0.17 -1.17% 14.59 14.59 14.13 4,701,000
Sep 05 2024 14.57 -0.10 -0.68% 14.67 14.85 14.54 5,632,900
Sep 04 2024 14.67 1.02 7.47% 13.81 14.83 13.81 7,049,600
Sep 03 2024 13.65 -0.32 -2.29% 13.96 13.99 13.55 5,131,400
Sep 02 2024 13.97 -0.57 -3.92% 14.54 14.54 13.85 4,756,700
Aug 30 2024 14.54 -0.13 -0.89% 14.56 14.63 14.33 4,512,600
Aug 29 2024 14.67 -0.32 -2.13% 14.99 14.99 14.55 3,235,200
Aug 28 2024 14.99 0.39 2.67% 14.65 15.01 14.56 5,454,900
Aug 27 2024 14.60 0.18 1.25% 14.42 14.75 14.18 4,354,400
Aug 26 2024 14.42 -0.09 -0.62% 14.55 14.62 14.31 2,817,000
Aug 23 2024 14.51 -0.18 -1.23% 14.68 14.80 14.16 7,390,200
Aug 22 2024 14.69 -0.11 -0.74% 14.88 15.05 14.55 4,386,000
Aug 21 2024 14.80 0.22 1.51% 14.58 15.00 14.45 5,194,300
Aug 20 2024 14.58 0.05 0.34% 14.59 14.90 14.40 8,478,000
Aug 19 2024 14.53 1.66 12.90% 13.24 14.65 13.15 13,698,300
Aug 16 2024 12.87 -0.17 -1.30% 13.11 13.26 12.87 6,489,500
Aug 15 2024 13.04 0.09 0.69% 13.00 13.39 12.39 12,169,400
Aug 14 2024 12.95 0.55 4.44% 12.56 13.00 12.50 7,462,700
Aug 13 2024 12.40 0.15 1.22% 12.25 12.53 12.22 4,375,400
Aug 12 2024 12.25 0.11 0.91% 12.26 12.57 12.14 4,208,000
Aug 09 2024 12.14 0.28 2.36% 11.88 12.18 11.82 3,744,600
Aug 08 2024 11.86 0.45 3.94% 11.30 11.87 11.30 3,809,700
Aug 07 2024 11.41 0.17 1.51% 11.30 11.44 11.20 3,172,500
Aug 06 2024 11.24 -0.02 -0.18% 11.29 11.59 11.23 3,545,600
Aug 05 2024 11.26 -0.29 -2.51% 11.16 11.41 11.06 6,603,800
Aug 02 2024 11.55 -0.15 -1.28% 11.70 11.83 11.36 5,719,200
Aug 01 2024 11.70 0.35 3.08% 11.36 11.85 11.34 6,086,100
Jul 31 2024 11.35 -0.16 -1.39% 11.56 11.67 11.29 4,838,600
Jul 30 2024 11.51 0.26 2.31% 11.18 11.60 11.13 5,045,000
Jul 29 2024 11.25 -0.09 -0.79% 11.36 11.52 11.17 4,353,900
Jul 26 2024 11.34 0.29 2.62% 11.11 11.43 10.98 4,612,300
Jul 25 2024 11.05 0.03 0.27% 10.98 11.06 10.74 4,287,900
Jul 24 2024 11.02 0.04 0.36% 11.00 11.16 10.95 4,112,400
Jul 23 2024 10.98 -0.37 -3.26% 11.27 11.30 10.96 2,897,500
Jul 22 2024 11.35 0.17 1.52% 11.22 11.42 11.18 3,457,500
Jul 19 2024 11.18 -0.05 -0.45% 11.21 11.32 10.79 11,164,000
Jul 18 2024 11.23 -1.11 -9.00% 12.24 12.27 11.17 12,347,700
Jul 17 2024 12.34 0.14 1.15% 12.11 12.44 12.11 3,897,800
Jul 16 2024 12.20 -0.15 -1.21% 12.31 12.37 12.10 3,052,700
Jul 15 2024 12.35 0.12 0.98% 12.32 12.45 12.24 2,896,300
Jul 12 2024 12.23 0.18 1.49% 12.05 12.31 11.99 3,044,900
Jul 11 2024 12.05 0.15 1.26% 12.06 12.19 11.95 3,975,700
Jul 10 2024 11.90 0.01 0.08% 11.88 12.08 11.67 4,087,000
Jul 09 2024 11.89 -0.22 -1.82% 12.09 12.24 11.87 10,269,500
Jul 08 2024 12.11 -0.22 -1.78% 12.51 12.54 12.05 2,975,900
Jul 05 2024 12.33 0.24 1.99% 12.06 12.49 12.05 5,803,700
Jul 04 2024 12.09 0.04 0.33% 12.01 12.18 11.91 3,574,800
Jul 03 2024 12.05 -0.79 -6.15% 12.95 12.99 12.01 8,867,100
Jul 02 2024 12.84 0.28 2.23% 12.51 12.98 12.51 6,818,700
Jul 01 2024 12.56 0.26 2.11% 12.47 12.68 12.25 6,203,200
Jun 28 2024 12.30 0.17 1.40% 12.19 12.36 12.04 5,698,000
Jun 27 2024 12.13 0.72 6.31% 11.50 12.25 11.50 7,402,400
Jun 26 2024 11.41 0.17 1.51% 11.24 11.47 11.14 4,936,700
Jun 25 2024 11.24 -0.04 -0.35% 11.24 11.27 11.07 3,530,400
Jun 24 2024 11.28 0.07 0.62% 11.26 11.49 11.17 3,696,000
Jun 21 2024 11.21 0.08 0.72% 11.06 11.25 10.99 7,804,000

Your Recent History

Delayed Upgrade Clock