Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.390	3.430	3.390	3.405	6,441	-0.05(-1.30%)
May 27, 2021	3.490	3.550	3.450	3.450	134,411	-0.04(-1.20%)
May 26, 2021	3.460	3.505	3.460	3.492	35,676	+0.05(+1.51%)
May 25, 2021	3.390	3.530	3.390	3.440	50,810	+0.09(+2.69%)
May 24, 2021	3.270	3.370	3.250	3.350	170,942	-0.06(-1.76%)
May 21, 2021	3.500	3.790	3.400	3.410	15,781	-0.17(-4.62%)
May 20, 2021	3.500	3.575	3.500	3.575	3,473	-0.02(-0.69%)
May 19, 2021	3.480	3.600	3.480	3.600	14,777	+0.20(+5.86%)
May 18, 2021	3.450	3.480	3.401	3.401	16,428	-0.12(-3.39%)
May 17, 2021	3.510	3.560	3.510	3.520	8,653	+0.04(+1.15%)
May 14, 2021	3.500	3.520	3.480	3.480	8,921	+0.01(+0.29%)
May 13, 2021	3.505	3.520	3.470	3.470	5,747	-0.09(-2.53%)
May 12, 2021	3.710	3.750	3.560	3.560	12,483	-0.34(-8.72%)
May 11, 2021	3.780	3.900	3.780	3.900	86,841	+0.20(+5.41%)
May 10, 2021	3.700	3.800	3.700	3.700	24,193	+0.03(+0.82%)
May 07, 2021	3.570	3.739	3.570	3.670	12,579	+0.09(+2.51%)
May 06, 2021	3.640	3.640	3.570	3.580	3,048	-0.05(-1.38%)
May 05, 2021	3.570	3.680	3.570	3.630	50,550	+0.16(+4.61%)
May 04, 2021	3.485	3.570	3.460	3.470	32,577	+0.04(+1.17%)
May 03, 2021	3.460	3.460	3.400	3.430	30,080	-0.13(-3.75%)
Apr 30, 2021	3.600	3.600	3.563	3.563	20,700	-0.06(-1.56%)
Apr 29, 2021	3.620	3.620	3.620	3.620	108	+0.10(+2.84%)
Apr 28, 2021	3.600	3.600	3.500	3.520	35,529	-0.13(-3.56%)
Apr 27, 2021	3.705	3.705	3.650	3.650	16,200	+0.00(+0.00%)
Apr 26, 2021	3.800	3.800	3.650	3.650	1,115	-0.20(-5.19%)
Apr 23, 2021	3.765	3.920	3.765	3.850	7,100	+0.27(+7.54%)
Apr 22, 2021	3.760	3.760	3.580	3.580	29,354	-0.02(-0.42%)
Apr 21, 2021	3.650	3.650	3.595	3.595	225	-0.05(-1.51%)
Apr 20, 2021	3.600	3.700	3.595	3.650	83,222	+0.11(+3.25%)
Apr 19, 2021	3.525	3.600	3.460	3.535	38,758	-0.01(-0.42%)
Apr 16, 2021	3.600	3.700	3.550	3.550	19,200	+0.05(+1.43%)
Apr 15, 2021	3.420	3.500	3.401	3.500	38,760	+0.13(+3.86%)
Apr 14, 2021	3.370	3.370	3.370	3.370	3,965	-0.06(-1.75%)
Apr 13, 2021	3.100	3.430	3.100	3.430	136,040	+0.31(+9.76%)
Apr 12, 2021	2.890	3.125	2.890	3.125	12,104	-0.06(-2.04%)
Apr 09, 2021	3.190	3.200	3.190	3.190	17,900	-0.10(-3.04%)
Apr 08, 2021	3.150	3.290	3.150	3.290	26,729	+0.16(+5.11%)
Apr 07, 2021	3.150	3.280	3.130	3.130	24,126	+0.01(+0.32%)
Apr 06, 2021	3.105	3.120	3.080	3.120	13,760	-0.02(-0.64%)
Apr 05, 2021	3.100	3.140	3.020	3.140	16,496	+0.10(+3.29%)
Apr 01, 2021	3.075	3.155	3.040	3.040	19,000	-0.09(-2.88%)
Mar 31, 2021	3.040	3.130	3.040	3.130	4,173	+0.09(+3.13%)
Mar 30, 2021	3.045	3.050	3.000	3.035	11,345	+0.04(+1.17%)
Mar 29, 2021	3.000	3.000	3.000	3.000	400	-0.01(-0.33%)
Mar 26, 2021	3.060	3.060	3.010	3.010	1,600	-0.02(-0.50%)
Mar 25, 2021	3.025	3.025	2.940	3.025	3,657	-0.02(-0.82%)
Mar 24, 2021	3.165	3.165	3.050	3.050	38,781	+0.03(+0.99%)
Mar 23, 2021	3.060	3.120	3.020	3.020	149,283	-0.05(-1.63%)
Mar 22, 2021	2.920	3.070	2.920	3.070	62,950	+0.15(+5.14%)
Mar 19, 2021	2.920	2.950	2.880	2.920	7,000	+0.08(+2.82%)
Mar 18, 2021	2.770	2.890	2.770	2.840	36,689	-0.06(-2.07%)
Mar 17, 2021	2.855	2.900	2.855	2.900	7,224	-0.03(-1.02%)
Mar 16, 2021	2.950	2.950	2.930	2.930	12,506	+0.10(+3.53%)
Mar 15, 2021	2.838	2.850	2.750	2.830	12,421	+0.04(+1.25%)
Mar 12, 2021	2.795	2.795	2.795	2.795	400	+0.05(+2.01%)
Mar 11, 2021	2.745	2.840	2.740	2.740	8,748	+0.00(+0.00%)
Mar 10, 2021	2.695	2.770	2.670	2.740	11,907	-0.06(-2.14%)
Mar 09, 2021	2.810	2.820	2.780	2.800	52,258	+0.18(+6.87%)
Mar 08, 2021	2.755	2.755	2.620	2.620	1,997	-0.02(-0.95%)
Mar 05, 2021	2.700	2.700	2.645	2.645	900	+0.10(+4.13%)
Mar 04, 2021	2.650	2.670	2.540	2.540	2,750	-0.10(-3.97%)
Mar 03, 2021	2.640	2.700	2.570	2.645	5,807	-0.06(-2.04%)
Mar 02, 2021	2.600	2.700	2.540	2.700	19,215	+0.08(+3.05%)

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.