Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	2.410	2.420	2.270	2.270	54,322	-0.17(-6.97%)
Jun 29, 2022	2.450	2.450	2.440	2.440	13,168	-0.06(-2.59%)
Jun 28, 2022	2.580	2.617	2.440	2.505	42,727	-0.04(-1.76%)
Jun 27, 2022	2.530	2.560	2.480	2.550	8,259	+0.06(+2.41%)
Jun 24, 2022	2.490	2.510	2.440	2.490	9,972	+0.02(+0.81%)
Jun 23, 2022	2.560	2.625	2.460	2.470	20,108	+0.05(+2.07%)
Jun 22, 2022	2.545	2.550	2.420	2.420	6,640	-0.07(-2.81%)
Jun 21, 2022	2.520	2.520	2.480	2.490	76,021	-0.12(-4.60%)
Jun 17, 2022	2.600	2.620	2.550	2.610	18,368	+0.02(+0.77%)
Jun 16, 2022	2.740	2.750	2.590	2.590	30,894	-0.20(-7.17%)
Jun 15, 2022	2.770	2.790	2.700	2.790	6,850	+0.09(+3.33%)
Jun 14, 2022	2.860	2.860	2.700	2.700	29,538	-0.10(-3.57%)
Jun 13, 2022	2.950	2.950	2.800	2.800	43,524	-0.29(-9.39%)
Jun 10, 2022	3.120	3.160	3.060	3.090	27,286	-0.08(-2.52%)
Jun 09, 2022	3.150	3.180	3.130	3.170	76,224	+0.04(+1.12%)
Jun 08, 2022	3.280	3.280	3.135	3.135	117,906	-0.06(-1.72%)
Jun 07, 2022	3.220	3.290	3.170	3.190	8,568	-0.18(-5.34%)
Jun 06, 2022	3.375	3.375	3.320	3.370	8,183	-0.03(-0.88%)
Jun 03, 2022	3.390	3.430	3.330	3.400	32,391	-0.01(-0.29%)
Jun 02, 2022	3.360	3.480	3.360	3.410	33,031	+0.07(+2.10%)
Jun 01, 2022	3.305	3.380	3.300	3.340	88,203	+0.01(+0.45%)
May 31, 2022	3.285	3.360	3.250	3.325	67,526	+0.19(+5.89%)
May 27, 2022	3.110	3.190	3.060	3.140	40,614	-0.01(-0.32%)
May 26, 2022	3.150	3.170	3.075	3.150	1,328,278	-0.03(-0.94%)
May 25, 2022	3.160	3.200	3.143	3.180	22,907	-0.02(-0.78%)
May 24, 2022	3.310	3.310	3.170	3.205	9,258	-0.08(-2.58%)
May 23, 2022	3.200	3.290	3.160	3.290	16,085	+0.13(+4.11%)
May 20, 2022	3.080	3.165	3.040	3.160	12,023	+0.08(+2.60%)
May 19, 2022	3.030	3.140	3.030	3.080	13,973	-0.02(-0.65%)
May 18, 2022	3.180	3.200	3.100	3.100	3,555	-0.10(-3.13%)
May 17, 2022	3.140	3.200	3.050	3.200	51,839	+0.08(+2.40%)
May 16, 2022	3.030	3.130	3.000	3.125	21,137	-0.10(-3.25%)
May 13, 2022	2.990	3.230	2.990	3.230	20,524	+0.24(+7.94%)
May 12, 2022	2.930	2.993	2.830	2.993	13,074	+0.04(+1.27%)
May 11, 2022	2.970	3.000	2.900	2.955	35,703	-0.07(-2.31%)
May 10, 2022	3.072	3.190	3.000	3.025	33,793	-0.04(-1.31%)
May 09, 2022	3.070	3.195	3.020	3.065	10,593	-0.14(-4.22%)
May 06, 2022	3.218	3.353	3.200	3.200	59,306	-0.02(-0.62%)
May 05, 2022	3.270	3.410	3.200	3.220	10,063	-0.19(-5.57%)
May 04, 2022	3.580	3.580	3.340	3.410	38,874	-0.29(-7.96%)
May 03, 2022	3.680	3.725	3.680	3.705	51,151	+0.02(+0.68%)
May 02, 2022	3.800	3.830	3.680	3.680	64,365	-0.26(-6.60%)
Apr 29, 2022	3.980	4.010	3.940	3.940	88,349	+0.10(+2.60%)
Apr 28, 2022	3.960	3.960	3.776	3.840	59,111	-0.13(-3.39%)
Apr 27, 2022	3.800	4.010	3.800	3.975	19,826	+0.17(+4.47%)
Apr 26, 2022	3.855	3.870	3.750	3.805	3,965	-0.13(-3.42%)
Apr 25, 2022	4.020	4.020	3.860	3.940	10,192	-0.18(-4.37%)
Apr 22, 2022	4.100	4.220	3.950	4.120	75,925	-0.09(-2.14%)
Apr 21, 2022	4.430	4.430	4.100	4.210	16,727	-0.23(-5.18%)
Apr 20, 2022	4.440	4.440	4.390	4.440	36,027	+0.07(+1.60%)
Apr 19, 2022	4.450	4.450	4.355	4.370	15,279	-0.21(-4.59%)
Apr 18, 2022	4.500	4.590	4.150	4.580	9,955	+0.09(+2.00%)
Apr 14, 2022	4.300	4.530	4.255	4.490	24,764	-0.16(-3.44%)
Apr 13, 2022	4.350	4.660	4.350	4.650	9,801	+0.03(+0.65%)
Apr 12, 2022	4.830	4.850	4.610	4.620	2,748	+0.01(+0.22%)
Apr 11, 2022	4.680	4.810	4.610	4.610	4,227	-0.18(-3.76%)
Apr 08, 2022	4.540	4.810	4.540	4.790	23,606	+0.21(+4.47%)
Apr 07, 2022	4.630	4.650	4.560	4.585	5,466	+0.04(+0.99%)
Apr 06, 2022	4.660	4.710	4.520	4.540	49,026	-0.16(-3.40%)
Apr 05, 2022	4.750	4.750	4.700	4.700	6,778	-0.07(-1.47%)
Apr 04, 2022	4.670	4.770	4.670	4.770	5,998	+0.19(+4.26%)

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.