Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.290	1.300	1.241	1.250	66,411	-0.02(-1.57%)
Feb 27, 2023	1.250	1.290	1.250	1.270	114,182	+0.05(+4.10%)
Feb 24, 2023	1.220	1.230	1.205	1.220	105,160	-0.06(-4.69%)
Feb 23, 2023	1.250	1.280	1.200	1.280	56,647	+0.03(+2.40%)
Feb 22, 2023	1.300	1.300	1.210	1.250	81,876	-0.10(-7.40%)
Feb 21, 2023	1.300	1.350	1.200	1.350	101,151	+0.08(+6.29%)
Feb 17, 2023	1.320	1.330	1.270	1.270	76,703	-0.07(-5.22%)
Feb 16, 2023	1.280	1.360	1.280	1.340	67,456	+0.01(+0.75%)
Feb 15, 2023	1.270	1.340	1.200	1.330	207,713	+0.05(+3.91%)
Feb 14, 2023	1.315	1.340	1.260	1.280	27,288	-0.02(-1.54%)
Feb 13, 2023	1.260	1.320	1.250	1.300	119,157	+0.04(+3.17%)
Feb 10, 2023	1.310	1.330	1.225	1.260	241,252	-0.01(-1.18%)
Feb 09, 2023	1.310	1.330	1.250	1.275	135,328	-0.02(-1.16%)
Feb 08, 2023	1.370	1.380	1.250	1.290	540,099	-0.06(-4.45%)
Feb 07, 2023	1.430	1.440	1.350	1.350	1,081,522	-0.08(-5.59%)
Feb 06, 2023	1.520	1.520	1.430	1.430	372,105	-0.10(-6.54%)
Feb 03, 2023	1.575	1.600	1.530	1.530	137,299	-0.07(-4.37%)
Feb 02, 2023	1.690	1.690	1.582	1.600	58,396	-0.03(-1.84%)
Feb 01, 2023	1.600	1.680	1.560	1.630	241,681	+0.08(+5.16%)
Jan 31, 2023	1.570	1.590	1.490	1.550	919,268	-0.02(-1.27%)
Jan 30, 2023	1.700	1.700	1.540	1.570	646,745	-0.03(-1.88%)
Jan 27, 2023	1.620	1.680	1.600	1.600	67,915	-0.09(-5.38%)
Jan 26, 2023	1.660	1.700	1.660	1.691	88,217	-0.04(-2.40%)
Jan 25, 2023	1.660	1.750	1.660	1.732	161,120	+0.00(+0.14%)
Jan 24, 2023	1.680	1.730	1.650	1.730	83,955	+0.03(+1.76%)
Jan 23, 2023	1.640	1.710	1.620	1.700	659,823	+0.03(+1.80%)
Jan 20, 2023	1.630	1.680	1.610	1.670	19,243	+0.05(+3.09%)
Jan 19, 2023	1.670	1.670	1.580	1.620	182,310	-0.03(-2.11%)
Jan 18, 2023	1.690	1.720	1.610	1.655	197,468	-0.00(-0.30%)
Jan 17, 2023	1.640	1.740	1.600	1.660	414,942	-0.02(-1.19%)
Jan 13, 2023	1.760	1.860	1.680	1.680	298,948	-0.11(-6.15%)
Jan 12, 2023	1.760	1.800	1.640	1.790	403,046	+0.12(+7.19%)
Jan 11, 2023	1.690	1.730	1.620	1.670	42,289	+0.02(+1.21%)
Jan 10, 2023	1.590	1.730	1.585	1.650	710,585	+0.01(+0.61%)
Jan 09, 2023	1.635	1.640	1.600	1.640	71,815	+0.02(+1.23%)
Jan 06, 2023	1.625	1.690	1.610	1.620	21,742	+0.04(+2.53%)
Jan 05, 2023	1.585	1.640	1.530	1.580	78,499	-0.07(-4.24%)
Jan 04, 2023	1.550	1.650	1.510	1.650	91,722	+0.13(+8.37%)
Jan 03, 2023	1.630	1.630	1.502	1.522	147,687	+0.00(+0.16%)
Dec 30, 2022	1.650	1.650	1.517	1.520	16,280	-0.05(-3.18%)
Dec 29, 2022	1.610	1.630	1.570	1.570	19,573	+0.00(+0.00%)
Dec 28, 2022	1.650	1.722	1.560	1.570	120,755	+0.00(+0.00%)
Dec 27, 2022	1.532	1.630	1.500	1.570	57,217	-0.06(-3.68%)
Dec 23, 2022	1.600	1.630	1.530	1.630	59,692	+0.05(+3.49%)
Dec 22, 2022	1.500	1.630	1.450	1.575	242,626	+0.07(+5.00%)
Dec 21, 2022	1.500	1.515	1.490	1.500	237,130	+0.01(+0.67%)
Dec 20, 2022	1.780	1.780	1.390	1.490	161,056	-0.34(-18.49%)
Dec 19, 2022	1.630	1.840	1.600	1.828	102,026	+0.23(+14.25%)
Dec 16, 2022	1.577	1.750	1.577	1.600	100,339	+0.06(+3.90%)
Dec 15, 2022	1.530	1.540	1.462	1.540	32,972	+0.08(+5.48%)
Dec 14, 2022	1.460	1.510	1.361	1.460	116,380	+0.00(+0.00%)
Dec 13, 2022	1.499	1.550	1.460	1.460	98,068	-0.03(-2.01%)
Dec 12, 2022	1.510	1.590	1.490	1.490	116,959	-0.02(-1.32%)
Dec 09, 2022	1.550	1.580	1.510	1.510	60,468	-0.05(-3.21%)
Dec 08, 2022	1.595	1.600	1.560	1.560	35,278	-0.04(-2.50%)
Dec 07, 2022	1.625	1.625	1.580	1.600	20,551	-0.00(-0.31%)
Dec 06, 2022	1.585	1.640	1.585	1.605	16,004	+0.01(+0.94%)
Dec 05, 2022	1.640	1.685	1.540	1.590	206,927	-0.11(-6.47%)
Dec 02, 2022	1.820	1.820	1.610	1.700	91,899	-0.01(-0.58%)

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.