Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	2.620	2.700	2.540	2.645	24,660	-0.00(-0.19%)
Sep 29, 2020	2.590	2.700	2.590	2.650	25,654	+0.05(+1.92%)
Sep 28, 2020	2.770	2.770	2.600	2.600	6,149	-0.14(-5.11%)
Sep 25, 2020	2.730	2.760	2.730	2.740	5,300	-0.04(-1.44%)
Sep 24, 2020	2.680	2.790	2.630	2.780	23,256	+0.03(+1.09%)
Sep 23, 2020	2.850	2.850	2.750	2.750	62,721	-0.18(-6.14%)
Sep 22, 2020	3.000	3.000	2.930	2.930	6,453	-0.07(-2.33%)
Sep 21, 2020	2.930	3.010	2.920	3.000	3,872	+0.00(+0.00%)
Sep 18, 2020	3.095	3.095	3.000	3.000	3,300	-0.03(-0.99%)
Sep 17, 2020	3.170	3.170	3.030	3.030	351	+0.03(+1.00%)
Sep 16, 2020	3.110	3.110	3.000	3.000	2,405	-0.18(-5.66%)
Sep 15, 2020	3.050	3.180	3.050	3.180	17,825	+0.08(+2.58%)
Sep 14, 2020	2.960	3.100	2.960	3.100	3,583	+0.10(+3.33%)
Sep 11, 2020	3.000	3.020	2.970	3.000	4,600	-0.05(-1.64%)
Sep 10, 2020	3.060	3.130	3.050	3.050	37,013	+0.08(+2.69%)
Sep 08, 2020		2.970	2.970	2.970	0	-0.22(-6.90%)
Sep 04, 2020		3.190	3.190	3.190	10	+0.00(+0.00%)
Sep 03, 2020	3.190	3.190	3.190	3.190	247	-0.06(-1.85%)
Sep 02, 2020	3.170	3.250	3.170	3.250	1,102	+0.06(+1.88%)
Sep 01, 2020	3.250	3.350	3.160	3.190	5,255	-0.01(-0.31%)
Aug 31, 2020	3.170	3.200	3.140	3.200	37,147	+0.13(+4.23%)
Aug 28, 2020	3.170	3.255	3.070	3.070	70,900	-0.08(-2.54%)
Aug 27, 2020	3.190	3.190	3.140	3.150	19,668	-0.08(-2.48%)
Aug 26, 2020	3.140	3.230	3.080	3.230	10,982	+0.02(+0.62%)
Aug 25, 2020	3.170	3.245	3.170	3.210	2,692	+0.08(+2.56%)
Aug 24, 2020	3.110	3.170	3.080	3.130	81,833	+0.25(+8.68%)
Aug 21, 2020	3.070	3.070	2.870	2.880	20,000	-0.23(-7.40%)
Aug 20, 2020	3.092	3.138	3.065	3.110	19,166	+0.02(+0.81%)
Aug 19, 2020	3.025	3.085	2.990	3.085	14,350	+0.19(+6.75%)
Aug 18, 2020	2.865	2.925	2.865	2.890	14,030	+0.04(+1.40%)
Aug 17, 2020	2.850	2.950	2.820	2.850	142,627	+0.07(+2.52%)
Aug 14, 2020	2.760	2.830	2.760	2.780	60,600	+0.05(+1.83%)
Aug 13, 2020	2.890	2.890	2.730	2.730	19,436	+0.17(+6.85%)
Aug 12, 2020	2.580	2.600	2.555	2.555	34,401	-0.34(-11.90%)
Aug 11, 2020	2.620	2.900	2.600	2.900	23,695	+0.31(+11.97%)
Aug 10, 2020	2.545	2.590	2.490	2.590	36,700	+0.04(+1.57%)
Aug 07, 2020	2.530	2.600	2.530	2.550	45,200	-0.04(-1.54%)
Aug 06, 2020	2.590	2.590	2.590	2.590	5,077	-0.05(-1.89%)
Aug 05, 2020	2.670	2.730	2.600	2.640	7,402	+0.03(+1.15%)
Aug 04, 2020	2.700	2.700	2.610	2.610	9,054	-0.10(-3.69%)
Aug 03, 2020		2.710	2.710	2.710	30	+0.00(+0.00%)
Jul 31, 2020	2.720	2.740	2.710	2.710	20,700	-0.05(-1.81%)
Jul 30, 2020	2.760	2.760	2.760	2.760	293	-0.06(-1.95%)
Jul 29, 2020	2.850	2.850	2.815	2.815	28,765	-0.02(-0.53%)
Jul 28, 2020	2.837	2.900	2.830	2.830	23,960	-0.00(-0.18%)
Jul 27, 2020	2.820	2.865	2.820	2.835	3,772	+0.04(+1.25%)
Jul 24, 2020	2.700	2.835	2.690	2.800	348,600	-0.08(-2.78%)
Jul 23, 2020	2.960	3.000	2.850	2.880	71,803	-0.10(-3.19%)
Jul 22, 2020	2.980	2.980	2.940	2.975	16,223	+0.06(+2.06%)
Jul 21, 2020	2.900	2.920	2.895	2.915	22,134	+0.12(+4.48%)
Jul 20, 2020	2.750	2.930	2.750	2.790	437,107	+0.06(+2.20%)
Jul 17, 2020	2.600	2.730	2.600	2.730	108,500	+0.28(+11.43%)
Jul 16, 2020	2.490	2.540	2.440	2.450	3,265	+0.02(+0.74%)
Jul 15, 2020	2.365	2.450	2.365	2.432	8,180	+0.07(+3.05%)
Jul 14, 2020	2.360	2.390	2.330	2.360	32,465	-0.02(-0.84%)
Jul 13, 2020	2.465	2.490	2.380	2.380	3,304	-0.11(-4.42%)
Jul 10, 2020	2.500	2.500	2.490	2.490	3,700	+0.07(+2.89%)
Jul 09, 2020	2.425	2.430	2.390	2.420	16,338	-0.07(-2.81%)
Jul 08, 2020	2.490	2.490	2.400	2.490	50,969	+0.03(+1.22%)
Jul 07, 2020	2.450	2.470	2.410	2.460	107,448	+0.14(+6.03%)
Jul 06, 2020	2.300	2.320	2.300	2.320	1,743	+0.04(+1.75%)
Jul 02, 2020	2.270	2.280	2.270	2.280	5,100	-0.02(-0.87%)

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.