MRFG3

MARFRIG ON Historical Data

MRFG3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 20.85 -0.02 -0.1% 20.75 21.49 20.59 7,410,600
Dec 03 2021 20.87 -1.27 -5.74% 21.84 21.84 20.19 14,560,400
Dec 02 2021 22.14 0.27 1.23% 22.13 22.33 21.94 4,683,200
Dec 01 2021 21.87 -1.70 -7.21% 23.83 23.96 21.82 10,791,300
Nov 30 2021 23.57 -0.31 -1.3% 23.88 23.88 22.82 6,905,500
Nov 29 2021 23.88 0.18 0.76% 24.06 24.24 23.72 3,285,800
Nov 26 2021 23.70 -0.75 -3.07% 23.80 24.33 23.56 4,044,300
Nov 25 2021 24.45 -0.72 -2.86% 25.30 25.30 24.41 4,256,700
Nov 24 2021 25.17 -0.55 -2.14% 25.82 25.82 25.17 3,973,500
Nov 23 2021 25.72 0.57 2.27% 25.45 25.76 25.02 4,746,600
Nov 22 2021 25.15 0.00 +0.00% 25.83 26.11 25.14 0
Nov 22 2021 25.15 -0.82 -3.16% 25.83 26.11 25.14 4,197,300
Nov 19 2021 25.97 0.04 0.15% 25.92 26.55 25.65 3,705,900
Nov 18 2021 25.93 0.79 3.14% 25.59 25.96 25.25 3,657,300
Nov 17 2021 25.14 -0.64 -2.48% 26.01 26.09 25.06 3,359,000
Nov 16 2021 25.78 -0.63 -2.39% 26.50 26.50 25.10 7,581,800
Nov 15 2021 26.41 0.00 +0.00% 26.33 26.60 25.87 0
Nov 12 2021 26.41 0.11 0.42% 26.33 26.60 25.87 4,657,500
Nov 11 2021 26.30 0.17 0.65% 26.40 26.68 26.00 16,534,300
Nov 10 2021 26.13 -0.76 -2.83% 26.98 27.10 25.85 6,055,100
Nov 09 2021 26.89 -0.06 -0.22% 26.85 27.49 26.36 4,881,700
Nov 08 2021 26.95 0.58 2.2% 26.34 27.00 26.20 4,191,900
Nov 05 2021 26.37 -0.37 -1.38% 26.99 27.05 26.33 5,205,800
Nov 04 2021 26.74 0.81 3.12% 25.85 27.07 25.79 8,197,000
Nov 03 2021 25.93 0.51 2.01% 25.23 26.10 24.79 7,330,000
Nov 02 2021 25.42 0.00 +0.00% 26.95 27.04 25.05 0
Nov 01 2021 25.42 -1.05 -3.97% 26.95 27.04 25.05 11,542,300
Oct 29 2021 26.47 1.63 6.56% 25.26 26.94 24.93 10,659,000
Oct 28 2021 24.84 -0.47 -1.86% 25.12 25.67 24.81 11,047,700
Oct 27 2021 25.31 0.74 3.01% 25.21 25.54 24.73 10,360,900
Oct 26 2021 24.57 -0.25 -1.01% 24.52 25.31 24.52 7,155,800
Oct 25 2021 24.82 -0.33 -1.31% 25.33 25.36 24.65 6,984,600
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 12 2021 26.41 0.00 +0.00% 26.20 26.65 26.03 0
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
Sep 23 2021 22.40 0.94 4.38% 21.51 22.50 21.46 6,740,900
Sep 22 2021 21.46 0.21 0.99% 21.39 21.78 21.32 4,583,600
Sep 21 2021 21.25 0.43 2.07% 20.91 21.48 20.83 6,160,700
Sep 20 2021 20.82 -0.40 -1.89% 20.68 21.02 20.51 6,004,100
Sep 17 2021 21.22 -0.41 -1.9% 21.55 21.61 21.01 6,662,200
Sep 16 2021 21.63 0.22 1.03% 21.31 21.82 21.30 5,501,500
Sep 15 2021 21.41 -0.02 -0.09% 21.40 21.47 21.00 5,547,200
Sep 14 2021 21.43 0.07 0.33% 21.41 21.65 21.31 4,916,500
Sep 13 2021 21.36 -1.63 -7.09% 21.58 21.75 21.09 10,831,400
Sep 10 2021 22.99 0.56 2.5% 22.66 23.29 22.46 12,496,500
Sep 09 2021 22.43 0.56 2.56% 21.93 22.70 21.89 11,355,900
Sep 08 2021 21.87 0.00 0.0% 21.97 22.27 21.73 9,847,900
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:20211207 06:50:52