Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.890	1.890	1.890	1.890	3,245	+0.04(+2.16%)
Feb 28, 2024	1.850	1.850	1.850	1.850	701	+0.00(+0.00%)
Feb 27, 2024	1.850	1.850	1.790	1.850	59,042	+0.10(+5.56%)
Feb 26, 2024	1.670	1.752	1.670	1.752	16,657	+0.15(+9.53%)
Feb 23, 2024	1.710	1.710	1.550	1.600	16,917	-0.13(-7.51%)
Feb 22, 2024	1.730	1.730	1.730	1.730	1,809	+0.02(+1.17%)
Feb 21, 2024	1.724	1.724	1.700	1.710	8,470	+0.04(+2.40%)
Feb 20, 2024	1.700	1.770	1.670	1.670	2,644	-0.07(-4.02%)
Feb 16, 2024	1.770	1.790	1.740	1.740	9,532	-0.05(-2.79%)
Feb 15, 2024	1.800	1.820	1.790	1.790	5,248	+0.05(+2.87%)
Feb 14, 2024	1.730	1.770	1.730	1.740	2,296	-0.08(-4.66%)
Feb 12, 2024				1.825	0	+0.04(+2.53%)
Feb 09, 2024	1.780	1.780	1.780	1.780	11,272	-0.01(-0.56%)
Feb 08, 2024	1.782	1.820	1.782	1.790	9,240	-0.08(-4.28%)
Feb 07, 2024	1.810	1.870	1.810	1.870	13,401	+0.05(+2.75%)
Feb 06, 2024	1.850	1.850	1.820	1.820	27,915	+0.04(+2.25%)
Feb 05, 2024	1.780	1.810	1.780	1.780	2,184	-0.05(-2.73%)
Feb 01, 2024				1.830	20	-0.09(-4.69%)
Jan 31, 2024	1.920	1.920	1.870	1.920	36,667	+0.08(+4.35%)
Jan 30, 2024	1.820	1.840	1.820	1.840	1,560	-0.05(-2.65%)
Jan 29, 2024	1.930	1.930	1.850	1.890	1,507	-0.04(-2.07%)
Jan 26, 2024	1.940	1.940	1.900	1.930	26,624	-0.04(-2.03%)
Jan 25, 2024	1.980	1.990	1.920	1.970	19,180	+0.07(+3.68%)
Jan 24, 2024	1.850	1.900	1.850	1.900	40,668	+0.07(+3.83%)
Jan 23, 2024	1.770	1.830	1.770	1.830	26,061	+0.05(+2.81%)
Jan 22, 2024	1.820	1.820	1.780	1.780	4,777	-0.04(-2.20%)
Jan 19, 2024	1.770	1.820	1.765	1.820	84,971	+0.02(+1.11%)
Jan 18, 2024	1.800	1.800	1.790	1.800	4,254	-0.02(-1.10%)
Jan 17, 2024	1.800	1.850	1.800	1.820	60,543	-0.02(-1.09%)
Jan 16, 2024	1.950	1.950	1.810	1.840	67,238	-0.09(-4.66%)
Jan 12, 2024	1.903	1.930	1.880	1.930	8,439	+0.12(+6.63%)
Jan 11, 2024	1.860	1.873	1.810	1.810	5,910	-0.10(-5.24%)
Jan 09, 2024				1.910	159	-0.03(-1.55%)
Jan 08, 2024	1.920	1.940	1.910	1.940	21,111	-0.03(-1.52%)
Jan 05, 2024	1.920	1.970	1.890	1.970	39,356	+0.12(+6.49%)
Jan 04, 2024	1.880	1.880	1.810	1.850	32,864	-0.07(-3.65%)
Jan 03, 2024	1.880	1.920	1.880	1.920	55,832	+0.02(+1.05%)
Jan 02, 2024	1.920	1.920	1.900	1.900	4,223	+0.02(+1.06%)
Dec 29, 2023	1.880	1.880	1.880	1.880	1,461	-0.03(-1.57%)
Dec 28, 2023	1.910	1.910	1.910	1.910	144	-0.03(-1.55%)
Dec 27, 2023	1.960	1.970	1.930	1.940	13,422	-0.06(-3.00%)
Dec 26, 2023	1.950	2.000	1.950	2.000	60,380	-0.03(-1.48%)
Dec 22, 2023	1.940	2.069	1.940	2.030	22,045	-0.03(-1.46%)
Dec 21, 2023	2.020	2.060	2.020	2.060	4,507	+0.05(+2.69%)
Dec 20, 2023	1.920	2.020	1.920	2.006	129,915	+0.08(+3.94%)
Dec 19, 2023	1.914	1.940	1.914	1.930	6,779	-0.02(-1.03%)
Dec 15, 2023				1.950	124	-0.02(-1.02%)
Dec 14, 2023	1.962	1.970	1.890	1.970	38,313	+0.03(+1.55%)
Dec 13, 2023	1.820	1.940	1.820	1.940	53,963	+0.06(+3.47%)
Dec 12, 2023	1.880	1.887	1.850	1.875	58,091	-0.02(-1.32%)
Dec 11, 2023	1.880	1.900	1.880	1.900	31,760	+0.01(+0.53%)
Dec 08, 2023	1.870	1.890	1.850	1.890	10,740	+0.03(+1.61%)
Dec 07, 2023	1.850	1.900	1.810	1.860	40,147	-0.01(-0.53%)
Dec 06, 2023	1.855	1.900	1.855	1.870	290,741	-0.01(-0.53%)
Dec 05, 2023	1.881	1.930	1.860	1.880	278,812	-0.08(-4.08%)
Dec 04, 2023	2.000	2.020	1.940	1.960	459,406	+0.01(+0.51%)

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.