Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	2.200	2.220	2.190	2.190	39,412	+0.02(+0.92%)
May 16, 2024	2.060	2.170	2.010	2.170	17,876	+0.12(+5.85%)
May 15, 2024	1.970	2.050	1.970	2.050	15,856	+0.09(+4.59%)
May 14, 2024	1.976	1.976	1.960	1.960	25,200	+0.04(+2.08%)
May 13, 2024	1.940	1.940	1.920	1.920	4,000	+0.03(+1.59%)
May 10, 2024	1.990	1.990	1.890	1.890	10,782	-0.09(-4.55%)
May 09, 2024	1.995	1.995	1.980	1.980	7,778	-0.03(-1.49%)
May 08, 2024	1.930	2.020	1.930	2.010	50,286	+0.15(+8.06%)
May 07, 2024	1.800	1.860	1.800	1.860	5,477	+0.05(+2.76%)
May 06, 2024	1.835	1.835	1.810	1.810	5,139	-0.06(-3.21%)
May 03, 2024	1.895	1.895	1.860	1.870	15,211	+0.02(+1.08%)
May 02, 2024	1.860	1.860	1.840	1.850	19,900	+0.01(+0.27%)
Apr 30, 2024				1.845	75	-0.08(-4.40%)
Apr 29, 2024	1.900	1.960	1.900	1.930	16,510	+0.03(+1.58%)
Apr 26, 2024	1.895	1.900	1.895	1.900	2,902	+0.05(+2.70%)
Apr 25, 2024	1.870	1.880	1.840	1.850	17,179	-0.06(-3.14%)
Apr 23, 2024				1.910	0	+0.02(+1.06%)
Apr 22, 2024	1.820	1.900	1.820	1.890	18,530	-0.04(-2.07%)
Apr 19, 2024	1.890	1.930	1.890	1.930	4,328	+0.07(+3.76%)
Apr 18, 2024	1.860	1.940	1.850	1.860	3,262	-0.13(-6.53%)
Apr 17, 2024	1.990	1.990	1.930	1.990	34,991	-0.08(-3.86%)
Apr 16, 2024	2.060	2.110	2.000	2.070	44,900	-0.02(-0.96%)
Apr 15, 2024	1.970	2.090	1.970	2.090	3,131	+0.09(+4.76%)
Apr 12, 2024	1.995	1.995	1.990	1.995	3,936	-0.07(-3.62%)
Apr 11, 2024	2.050	2.090	2.050	2.070	2,355	-0.04(-1.90%)
Apr 10, 2024	2.120	2.150	2.060	2.110	40,845	-0.06(-2.76%)
Apr 09, 2024	2.010	2.180	2.010	2.170	103,833	+0.10(+4.83%)
Apr 08, 2024	1.975	2.090	1.960	2.070	5,160	+0.10(+5.08%)
Apr 05, 2024	1.960	2.020	1.960	1.970	36,496	-0.03(-1.50%)
Apr 03, 2024				2.000	10	+0.02(+1.01%)
Apr 02, 2024	2.050	2.050	1.980	1.980	6,582	-0.09(-4.35%)
Apr 01, 2024	2.070	2.070	2.070	2.070	295	+0.02(+0.98%)
Mar 28, 2024	1.940	2.070	1.880	2.050	3,451	+0.20(+10.81%)
Mar 27, 2024	1.847	1.850	1.847	1.850	2,365	-0.02(-1.07%)
Mar 26, 2024	1.890	1.890	1.870	1.870	8,713	-0.05(-2.60%)
Mar 25, 2024	1.920	1.920	1.920	1.920	2,276	+0.03(+1.59%)
Mar 22, 2024	1.950	1.986	1.890	1.890	9,630	-0.10(-4.93%)
Mar 21, 2024	1.980	1.988	1.940	1.988	10,706	+0.04(+2.21%)
Mar 20, 2024	1.990	1.990	1.870	1.945	55,196	+0.01(+0.52%)
Mar 19, 2024	1.910	1.935	1.910	1.935	353	-0.04(-2.27%)
Mar 18, 2024	1.980	2.020	1.980	1.980	270	-0.02(-1.00%)
Mar 14, 2024				2.000	45	+0.04(+2.17%)
Mar 13, 2024	1.948	1.980	1.870	1.958	3,435	+0.06(+3.03%)
Mar 12, 2024	1.890	1.900	1.890	1.900	2,013	+0.01(+0.53%)
Mar 11, 2024	1.890	1.890	1.890	1.890	10,540	+0.00(+0.00%)
Mar 08, 2024	1.880	1.905	1.880	1.890	14,811	-0.04(-2.07%)
Mar 07, 2024	1.920	1.930	1.905	1.930	9,139	-0.02(-1.03%)
Mar 05, 2024				1.950	106	+0.05(+2.63%)
Mar 04, 2024	1.930	1.950	1.890	1.900	21,679	-0.03(-1.58%)
Mar 01, 2024	1.910	1.945	1.910	1.931	3,344	+0.04(+2.14%)
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%)
Dec 01, 2023	1.870	1.950	1.850	1.950	858,090	+0.03(+1.56%)
Nov 30, 2023	1.760	2.020	1.650	1.920	232,794	-0.13(-6.34%)
Nov 29, 2023	1.990	2.070	1.960	2.050	221,351	+0.08(+4.06%)
Nov 28, 2023	1.890	1.970	1.870	1.970	28,991	+0.17(+9.44%)
Nov 27, 2023	1.825	1.853	1.794	1.800	39,405	+0.02(+1.12%)
Nov 24, 2023	1.780	1.780	1.780	1.780	10,000	+0.00(+0.00%)
Nov 22, 2023	1.730	1.820	1.730	1.780	43,541	+0.10(+5.95%)
Nov 21, 2023	1.700	1.700	1.630	1.680	21,232	-0.02(-1.18%)
Nov 20, 2023	1.700	1.700	1.670	1.700	16,325	+0.03(+1.80%)
Nov 17, 2023	1.700	1.730	1.670	1.670	106,740	+0.02(+1.21%)
Nov 16, 2023	1.600	1.650	1.580	1.650	28,825	+0.05(+3.12%)
Nov 15, 2023	1.580	1.615	1.580	1.600	17,838	+0.02(+1.27%)
Nov 14, 2023	1.520	1.590	1.520	1.580	65,710	+0.06(+4.08%)
Nov 13, 2023	1.510	1.532	1.500	1.518	8,142	-0.02(-1.43%)
Nov 10, 2023	1.550	1.550	1.530	1.540	5,905	+0.04(+2.67%)
Nov 08, 2023				1.500	65	-0.02(-1.32%)
Nov 07, 2023	1.495	1.520	1.460	1.520	43,887	+0.20(+15.15%)
Nov 06, 2023	1.350	1.450	1.320	1.320	203,310	+0.04(+3.13%)
Nov 03, 2023	1.290	1.350	1.280	1.280	5,995	-0.06(-4.48%)
Nov 02, 2023	1.220	1.340	1.220	1.340	39,133	+0.08(+6.35%)
Nov 01, 2023	1.228	1.260	1.228	1.260	17,716	+0.07(+5.88%)
Oct 31, 2023	1.228	1.228	1.190	1.190	1,927	+0.00(+0.00%)
Oct 30, 2023	1.220	1.220	1.190	1.190	51,073	-0.05(-4.03%)
Oct 27, 2023	1.280	1.290	1.240	1.240	5,404	+0.03(+2.48%)
Oct 26, 2023	1.190	1.230	1.190	1.210	18,951	+0.00(+0.00%)
Oct 25, 2023	1.190	1.210	1.190	1.210	4,929	+0.02(+1.68%)
Oct 24, 2023	1.228	1.228	1.190	1.190	1,526	-0.01(-0.83%)
Oct 23, 2023	1.170	1.240	1.170	1.200	82,309	+0.01(+0.84%)
Oct 20, 2023	1.200	1.210	1.190	1.190	16,157	-0.01(-0.83%)
Oct 19, 2023	1.230	1.250	1.200	1.200	81,390	-0.07(-5.51%)
Oct 18, 2023	1.260	1.270	1.250	1.270	47,716	+0.00(+0.00%)
Oct 17, 2023	1.300	1.320	1.270	1.270	33,752	-0.04(-3.05%)
Oct 16, 2023	1.300	1.310	1.300	1.310	8,329	+0.00(+0.00%)
Oct 13, 2023	1.270	1.330	1.270	1.310	5,918	+0.08(+6.50%)
Oct 12, 2023	1.230	1.317	1.230	1.230	7,051	-0.07(-5.38%)
Oct 11, 2023	1.350	1.350	1.300	1.300	2,798	-0.02(-1.89%)
Oct 10, 2023	1.350	1.350	1.300	1.325	28,544	+0.01(+0.95%)
Oct 09, 2023	1.280	1.320	1.265	1.312	32,127	+0.01(+0.96%)
Oct 06, 2023	1.300	1.300	1.300	1.300	3,059	+0.00(+0.00%)
Oct 05, 2023	1.270	1.310	1.250	1.300	71,710	+0.00(+0.00%)
Oct 04, 2023	1.300	1.350	1.300	1.300	6,281	+0.00(+0.00%)
Oct 03, 2023	1.400	1.400	1.300	1.300	19,824	-0.06(-4.41%)
Oct 02, 2023	1.340	1.360	1.340	1.360	7,642	-0.00(-0.37%)
Sep 29, 2023	1.400	1.400	1.365	1.365	1,195	-0.03(-2.50%)
Sep 28, 2023	1.350	1.400	1.350	1.400	9,064	+0.03(+2.19%)
Sep 27, 2023	1.379	1.379	1.370	1.370	1,699	+0.00(+0.00%)
Sep 26, 2023	1.385	1.385	1.340	1.370	25,436	+0.02(+1.11%)
Sep 25, 2023	1.360	1.355	1.355	1.355	16,664	-0.04(-2.87%)
Sep 22, 2023	1.400	1.400	1.395	1.395	4,700	+0.02(+1.09%)
Sep 21, 2023	1.400	1.410	1.380	1.380	4,896	-0.07(-4.83%)
Sep 20, 2023	1.450	1.490	1.450	1.450	124,756	+0.03(+2.11%)
Sep 19, 2023	1.470	1.500	1.420	1.420	5,614	-0.04(-2.74%)
Sep 18, 2023	1.420	1.460	1.360	1.460	21,165	+0.04(+2.82%)
Sep 15, 2023	1.450	1.490	1.420	1.420	26,057	-0.03(-2.07%)
Sep 14, 2023	1.435	1.450	1.435	1.450	443	+0.00(+0.00%)
Sep 13, 2023	1.480	1.480	1.450	1.450	13,111	-0.02(-1.36%)
Sep 12, 2023	1.450	1.487	1.420	1.470	106,703	+0.05(+3.52%)
Sep 11, 2023	1.440	1.440	1.400	1.420	9,700	+0.02(+1.43%)
Sep 08, 2023	1.400	1.400	1.390	1.400	15,146	+0.01(+0.72%)
Sep 07, 2023	1.370	1.480	1.370	1.390	5,364	-0.01(-0.71%)
Sep 06, 2023	1.360	1.405	1.360	1.400	5,684	+0.05(+3.70%)
Sep 05, 2023	1.520	1.520	1.330	1.350	150,401	-0.12(-8.16%)
Sep 01, 2023	1.550	1.550	1.410	1.470	78,117	-0.08(-5.16%)
Aug 31, 2023	1.525	1.570	1.520	1.550	50,712	+0.04(+2.65%)
Aug 30, 2023	1.545	1.550	1.510	1.510	10,141	-0.02(-1.31%)
Aug 29, 2023	1.550	1.600	1.500	1.530	123,778	+0.14(+10.07%)
Aug 28, 2023	1.387	1.410	1.320	1.390	23,752	-0.00(-0.14%)
Aug 25, 2023	1.385	1.392	1.385	1.392	13,346	-0.03(-2.32%)
Aug 24, 2023	1.440	1.440	1.425	1.425	625	-0.03(-2.06%)
Aug 23, 2023	1.440	1.455	1.440	1.455	214,856	+0.03(+1.75%)
Aug 22, 2023	1.440	1.440	1.370	1.430	75,885	+0.03(+2.51%)
Aug 21, 2023	1.380	1.400	1.370	1.395	8,930	-0.02(-1.41%)
Aug 18, 2023	1.395	1.420	1.380	1.415	61,080	-0.01(-0.63%)
Aug 17, 2023	1.500	1.510	1.424	1.424	33,351	-0.08(-5.22%)
Aug 16, 2023	1.470	1.510	1.470	1.502	9,696	+0.02(+1.49%)
Aug 15, 2023	1.450	1.510	1.450	1.480	21,486	-0.02(-1.30%)
Aug 14, 2023	1.510	1.510	1.500	1.500	3,479	-0.06(-3.85%)
Aug 11, 2023	1.550	1.580	1.550	1.560	2,683	+0.00(+0.00%)
Aug 10, 2023	1.580	1.580	1.520	1.560	117,575	-0.01(-0.64%)
Aug 09, 2023	1.550	1.580	1.530	1.570	18,835	-0.02(-1.26%)
Aug 08, 2023	1.639	1.650	1.580	1.590	127,598	-0.07(-4.22%)
Aug 07, 2023	1.710	1.730	1.620	1.660	392,095	+0.03(+1.84%)
Aug 04, 2023	1.630	1.680	1.570	1.630	38,922	+0.08(+5.16%)
Aug 03, 2023	1.550	1.550	1.528	1.550	15,199	+0.00(+0.00%)
Aug 02, 2023	1.590	1.590	1.510	1.550	11,982	+0.00(+0.00%)
Aug 01, 2023	1.580	1.583	1.536	1.550	31,718	+0.00(+0.00%)
Jul 31, 2023	1.530	1.550	1.500	1.550	16,745	+0.04(+2.65%)
Jul 28, 2023	1.500	1.510	1.410	1.510	9,236	+0.03(+2.37%)
Jul 27, 2023	1.410	1.475	1.410	1.475	22,482	+0.05(+3.15%)
Jul 26, 2023	1.445	1.478	1.430	1.430	7,589	-0.04(-2.72%)
Jul 25, 2023	1.470	1.500	1.420	1.470	77,809	-0.01(-0.64%)
Jul 24, 2023	1.510	1.510	1.438	1.480	52,717	-0.02(-1.37%)
Jul 21, 2023	1.490	1.510	1.460	1.500	1,077	+0.05(+3.45%)
Jul 20, 2023	1.450	1.500	1.450	1.450	15,701	-0.02(-1.02%)
Jul 19, 2023	1.470	1.470	1.450	1.465	10,646	+0.02(+1.03%)
Jul 18, 2023	1.450	1.450	1.450	1.450	6,461	-0.04(-2.68%)
Jul 17, 2023	1.450	1.500	1.450	1.490	25,444	-0.02(-1.65%)
Jul 14, 2023	1.520	1.580	1.510	1.515	11,616	-0.01(-0.33%)
Jul 13, 2023	1.530	1.530	1.510	1.520	3,880	+0.01(+0.66%)
Jul 12, 2023	1.513	1.550	1.490	1.510	71,295	+0.03(+1.85%)
Jul 11, 2023	1.400	1.482	1.400	1.482	67,706	+0.02(+1.54%)
Jul 10, 2023	1.500	1.520	1.460	1.460	17,312	-0.05(-3.31%)
Jul 07, 2023	1.460	1.510	1.440	1.510	77,646	+0.03(+2.03%)
Jul 06, 2023	1.435	1.480	1.435	1.480	11,558	-0.02(-1.66%)
Jul 05, 2023	1.480	1.515	1.440	1.505	33,273	+0.02(+1.69%)
Jul 03, 2023	1.500	1.500	1.480	1.480	11,903	+0.00(+0.00%)
Jun 30, 2023	1.460	1.500	1.460	1.480	2,585	+0.09(+6.47%)
Jun 29, 2023	1.440	1.470	1.390	1.390	12,271	-0.02(-1.42%)
Jun 28, 2023	1.480	1.480	1.400	1.410	12,112	-0.07(-4.73%)
Jun 27, 2023	1.580	1.600	1.430	1.480	320,124	-0.03(-1.99%)
Jun 26, 2023	1.510	1.545	1.450	1.510	13,822	+0.00(+0.00%)
Jun 23, 2023	1.520	1.580	1.500	1.510	42,929	-0.02(-1.31%)
Jun 22, 2023	1.520	1.530	1.510	1.530	23,785	-0.02(-1.61%)
Jun 21, 2023	1.550	1.570	1.540	1.555	44,730	-0.02(-0.96%)
Jun 20, 2023	1.530	1.570	1.510	1.570	203,635	+0.07(+4.67%)
Jun 16, 2023	1.500	1.530	1.480	1.500	45,749	-0.01(-0.50%)

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.