Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.520	4.520	4.320	4.410	22,767	-0.02(-0.45%)
Feb 25, 2022	4.490	4.520	4.310	4.430	45,078	-0.15(-3.28%)
Feb 24, 2022	4.440	4.580	4.355	4.580	93,678	+0.03(+0.66%)
Feb 23, 2022	4.590	4.620	4.438	4.550	6,218	+0.18(+4.12%)
Feb 22, 2022	4.345	4.500	4.330	4.370	21,230	-0.01(-0.34%)
Feb 18, 2022				4.385	0	-0.04(-1.02%)
Feb 17, 2022	4.310	4.430	4.310	4.430	8,794	+0.16(+3.75%)
Feb 16, 2022	4.290	4.310	4.230	4.270	6,463	-0.04(-0.93%)
Feb 15, 2022	4.395	4.440	4.300	4.310	21,703	-0.05(-1.15%)
Feb 14, 2022	4.340	4.360	4.290	4.360	30,346	-0.05(-1.04%)
Feb 11, 2022	4.450	4.470	4.365	4.406	5,822	+0.04(+0.82%)
Feb 10, 2022	4.410	4.422	4.370	4.370	52,343	+0.05(+1.16%)
Feb 09, 2022	4.180	4.370	4.180	4.320	11,972	+0.14(+3.35%)
Feb 08, 2022	4.070	4.250	4.070	4.180	20,702	+0.19(+4.70%)
Feb 07, 2022	3.960	3.993	3.902	3.993	3,539	+0.15(+3.97%)
Feb 04, 2022	3.850	3.850	3.820	3.840	10,529	+0.03(+0.79%)
Feb 03, 2022	4.020		3.810	3.810	7,784	-0.39(-9.29%)
Feb 02, 2022	4.310	4.310	4.090	4.200	84,700	-0.09(-2.10%)
Feb 01, 2022	4.350	4.370	4.260	4.290	26,594	+0.01(+0.35%)
Jan 31, 2022	4.210	4.286	4.180	4.275	10,167	+0.04(+1.06%)
Jan 28, 2022	4.180	4.240	4.170	4.230	10,275	+0.04(+0.95%)
Jan 27, 2022	4.230	4.230	4.095	4.190	59,295	-0.06(-1.41%)
Jan 26, 2022	4.420	4.420	4.250	4.250	10,987	-0.14(-3.19%)
Jan 25, 2022	4.310	4.400	4.210	4.390	13,846	+0.09(+2.21%)
Jan 24, 2022	4.270	4.300	4.211	4.295	108,243	+0.16(+3.74%)
Jan 21, 2022	4.130	4.180	4.100	4.140	94,317	+0.02(+0.49%)
Jan 20, 2022	4.150	4.180	4.110	4.120	13,560	-0.05(-1.20%)
Jan 19, 2022	4.210	4.210	4.120	4.170	17,445	+0.09(+2.21%)
Jan 18, 2022	4.100	4.100	4.030	4.080	2,158	-0.14(-3.32%)
Jan 14, 2022				4.220	0	+0.12(+2.93%)
Jan 13, 2022	3.990	4.120	3.990	4.100	14,452	+0.23(+5.94%)
Jan 12, 2022	3.845	3.875	3.840	3.870	54,198	+0.08(+1.98%)
Jan 11, 2022	3.700	3.810	3.700	3.795	20,593	-0.02(-0.65%)
Jan 10, 2022	3.760	3.820	3.750	3.820	10,366	-0.07(-1.80%)
Jan 07, 2022	3.775	3.890	3.755	3.890	15,224	+0.15(+3.87%)
Jan 06, 2022	3.745	3.770	3.743	3.745	3,195	-0.01(-0.40%)
Jan 05, 2022	3.850	3.850	3.730	3.760	14,341	-0.01(-0.27%)
Jan 04, 2022	3.750	3.873	3.750	3.770	6,524	-0.01(-0.26%)
Jan 03, 2022	3.820	3.850	3.750	3.780	70,688	-0.26(-6.32%)
Dec 31, 2021	4.090	4.130	4.015	4.035	4,556	-0.18(-4.38%)
Dec 30, 2021	4.405	4.490	4.200	4.220	21,508	+0.00(+0.12%)
Dec 29, 2021	4.260	4.435	4.075	4.215	44,926	-0.08(-1.75%)
Dec 28, 2021	4.350	4.660	4.290	4.290	13,173	-0.15(-3.38%)
Dec 27, 2021	4.145	4.440	4.145	4.440	562	+0.05(+1.14%)
Dec 23, 2021	4.168	4.390	4.150	4.390	102,725	+0.22(+5.28%)
Dec 22, 2021	3.953	4.240	3.950	4.170	9,242	+0.14(+3.47%)
Dec 21, 2021	4.075	4.075	4.030	4.030	4,471	-0.05(-1.22%)
Dec 20, 2021	4.020	4.090	4.020	4.080	8,826	-0.09(-2.16%)
Dec 17, 2021	4.190	4.210	4.170	4.170	2,347	+0.16(+3.99%)
Dec 16, 2021	4.050	4.070	4.000	4.010	17,258	-0.06(-1.47%)
Dec 15, 2021	4.120	4.120	4.040	4.070	32,773	+0.04(+0.99%)
Dec 14, 2021	4.070	4.170	4.030	4.030	96,253	+0.16(+4.00%)
Dec 13, 2021	3.895	3.895	3.870	3.875	28,741	-0.01(-0.26%)
Dec 10, 2021	3.920	3.940	3.860	3.885	35,925	-0.07(-1.65%)
Dec 09, 2021	3.960	3.960	3.905	3.950	127,116	-0.04(-1.00%)
Dec 08, 2021	4.020	4.020	3.980	3.990	4,626	+0.11(+2.84%)
Dec 07, 2021	3.810	3.880	3.790	3.880	7,911	+0.26(+7.18%)
Dec 06, 2021	3.750	3.750	3.620	3.620	23,141	+0.06(+1.54%)
Dec 03, 2021	3.800	3.800	3.555	3.565	26,888	-0.33(-8.35%)
Dec 02, 2021	3.910	4.010	3.890	3.890	11,813	+0.02(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.