Marfrig Global Foods S.A. (MRFG3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 9.78 | 9.80 | 9.53 | 9.73 | 9.73 | 6,141,000 |
| 19 Apr 2024 | 9.68 | 9.88 | 9.55 | 9.80 | 9.80 | 9,605,000 |
| 18 Apr 2024 | 9.70 | 9.82 | 9.63 | 9.72 | 9.72 | 8,270,300 |
| 17 Apr 2024 | 10.42 | 10.44 | 9.70 | 9.72 | 9.72 | 9,543,400 |
| 16 Apr 2024 | 10.40 | 10.85 | 10.34 | 10.39 | 10.39 | 11,508,200 |
| 15 Apr 2024 | 10.05 | 10.68 | 9.84 | 10.43 | 10.43 | 13,598,400 |
| 12 Apr 2024 | 10.39 | 10.39 | 9.92 | 9.95 | 9.95 | 5,409,400 |
| 11 Apr 2024 | 10.35 | 10.51 | 10.22 | 10.37 | 10.37 | 5,403,000 |
| 10 Apr 2024 | 10.75 | 10.77 | 10.29 | 10.44 | 10.44 | 7,468,100 |
| 09 Apr 2024 | 10.70 | 10.91 | 10.50 | 10.81 | 10.81 | 12,057,300 |
| 08 Apr 2024 | 10.29 | 10.64 | 10.24 | 10.62 | 10.62 | 6,793,100 |
| 05 Apr 2024 | 10.24 | 10.45 | 10.20 | 10.26 | 10.26 | 8,079,400 |
| 04 Apr 2024 | 10.25 | 10.34 | 10.07 | 10.24 | 10.24 | 6,884,000 |
| 03 Apr 2024 | 10.18 | 10.26 | 9.89 | 10.14 | 10.14 | 6,019,300 |
| 02 Apr 2024 | 10.22 | 10.29 | 9.99 | 10.17 | 10.17 | 8,910,700 |
| 01 Apr 2024 | 10.28 | 10.35 | 10.09 | 10.31 | 10.31 | 7,184,200 |
| 28 Mar 2024 | 9.40 | 10.45 | 9.32 | 10.31 | 10.31 | 22,776,200 |
| 27 Mar 2024 | 9.34 | 9.34 | 9.04 | 9.14 | 9.14 | 6,947,900 |
| 26 Mar 2024 | 9.65 | 9.73 | 9.36 | 9.37 | 9.37 | 5,464,800 |
| 25 Mar 2024 | 9.63 | 9.78 | 9.57 | 9.72 | 9.72 | 3,685,100 |
| 22 Mar 2024 | 10.26 | 10.29 | 9.62 | 9.62 | 9.62 | 9,762,800 |
| 21 Mar 2024 | 10.06 | 10.30 | 10.03 | 10.30 | 10.30 | 4,486,200 |
| 20 Mar 2024 | 9.96 | 10.06 | 9.84 | 10.03 | 10.03 | 4,134,800 |
| 19 Mar 2024 | 9.95 | 10.00 | 9.84 | 9.98 | 9.98 | 3,040,200 |
| 18 Mar 2024 | 10.01 | 10.04 | 9.75 | 9.95 | 9.95 | 4,164,300 |
| 15 Mar 2024 | 10.20 | 10.36 | 9.98 | 10.03 | 10.03 | 6,391,700 |
| 14 Mar 2024 | 10.02 | 10.30 | 9.84 | 10.26 | 10.26 | 7,095,300 |
| 13 Mar 2024 | 9.70 | 10.12 | 9.67 | 9.94 | 9.94 | 7,322,800 |
| 12 Mar 2024 | 9.60 | 9.78 | 9.52 | 9.68 | 9.68 | 4,270,000 |
| 11 Mar 2024 | 9.53 | 9.74 | 9.52 | 9.53 | 9.53 | 3,438,600 |
| 08 Mar 2024 | 9.61 | 9.82 | 9.49 | 9.64 | 9.64 | 4,201,700 |
| 07 Mar 2024 | 9.62 | 9.77 | 9.55 | 9.71 | 9.71 | 2,863,800 |
| 06 Mar 2024 | 10.03 | 10.20 | 9.61 | 9.62 | 9.62 | 6,571,200 |
| 05 Mar 2024 | 9.77 | 10.01 | 9.69 | 9.97 | 9.97 | 4,965,100 |
| 04 Mar 2024 | 9.83 | 9.87 | 9.53 | 9.77 | 9.77 | 4,664,000 |
| 01 Mar 2024 | 9.90 | 9.97 | 9.75 | 9.80 | 9.80 | 8,493,900 |
| 29 Feb 2024 | 9.53 | 9.90 | 9.49 | 9.90 | 9.90 | 10,588,100 |
| 28 Feb 2024 | 9.41 | 9.72 | 9.40 | 9.53 | 9.53 | 9,180,400 |
| 27 Feb 2024 | 9.13 | 9.42 | 9.05 | 9.42 | 9.42 | 10,906,300 |
| 26 Feb 2024 | 8.49 | 8.96 | 8.42 | 8.85 | 8.85 | 6,370,900 |
| 23 Feb 2024 | 8.80 | 8.83 | 8.50 | 8.52 | 8.52 | 5,871,700 |
| 22 Feb 2024 | 8.73 | 8.86 | 8.68 | 8.79 | 8.79 | 3,981,500 |
| 21 Feb 2024 | 8.63 | 8.72 | 8.40 | 8.68 | 8.68 | 6,200,500 |
| 20 Feb 2024 | 8.67 | 8.76 | 8.56 | 8.68 | 8.68 | 5,725,800 |
| 19 Feb 2024 | 9.06 | 9.06 | 8.58 | 8.68 | 8.68 | 9,588,700 |
| 16 Feb 2024 | 9.13 | 9.20 | 8.96 | 9.05 | 9.05 | 3,041,000 |
| 15 Feb 2024 | 8.87 | 9.29 | 8.84 | 9.11 | 9.11 | 5,073,000 |
| 14 Feb 2024 | 8.96 | 8.97 | 8.81 | 8.83 | 8.83 | 2,950,300 |
| 09 Feb 2024 | 9.25 | 9.32 | 8.86 | 9.00 | 9.00 | 8,004,000 |
| 08 Feb 2024 | 9.46 | 9.46 | 9.08 | 9.23 | 9.23 | 5,107,800 |
| 07 Feb 2024 | 9.31 | 9.53 | 9.23 | 9.48 | 9.48 | 4,116,400 |
| 06 Feb 2024 | 9.07 | 9.40 | 9.03 | 9.36 | 9.36 | 4,314,200 |
| 05 Feb 2024 | 9.10 | 9.20 | 9.00 | 9.09 | 9.09 | 3,501,500 |
| 02 Feb 2024 | 9.19 | 9.30 | 9.02 | 9.10 | 9.10 | 6,010,600 |
| 01 Feb 2024 | 9.41 | 9.42 | 9.01 | 9.20 | 9.20 | 9,419,800 |
| 31 Jan 2024 | 9.22 | 9.68 | 9.17 | 9.41 | 9.41 | 5,841,300 |
| 30 Jan 2024 | 9.41 | 9.47 | 9.17 | 9.19 | 9.19 | 3,957,100 |
| 29 Jan 2024 | 9.80 | 9.80 | 9.38 | 9.47 | 9.47 | 3,723,200 |
| 26 Jan 2024 | 9.77 | 9.86 | 9.61 | 9.74 | 9.74 | 4,064,000 |
| 25 Jan 2024 | 9.63 | 9.89 | 9.57 | 9.74 | 9.74 | 6,278,800 |
| 24 Jan 2024 | 9.41 | 9.80 | 9.35 | 9.63 | 9.63 | 12,242,800 |
| 23 Jan 2024 | 9.19 | 9.47 | 9.11 | 9.35 | 9.35 | 7,316,500 |
| 22 Jan 2024 | 9.24 | 9.33 | 9.07 | 9.18 | 9.18 | 10,356,000 |
| 19 Jan 2024 | 9.09 | 9.25 | 8.92 | 9.25 | 9.25 | 6,670,100 |
| 18 Jan 2024 | 9.26 | 9.31 | 9.04 | 9.10 | 9.10 | 3,351,700 |
| 17 Jan 2024 | 9.25 | 9.41 | 9.23 | 9.25 | 9.25 | 2,884,600 |
| 16 Jan 2024 | 9.57 | 9.60 | 9.20 | 9.36 | 9.36 | 6,011,500 |
| 15 Jan 2024 | 9.56 | 9.67 | 9.45 | 9.60 | 9.60 | 2,186,000 |
| 12 Jan 2024 | 9.30 | 9.60 | 9.23 | 9.56 | 9.56 | 6,768,400 |
| 11 Jan 2024 | 9.44 | 9.46 | 9.20 | 9.31 | 9.31 | 5,413,900 |
| 10 Jan 2024 | 9.49 | 9.54 | 9.38 | 9.47 | 9.47 | 5,291,800 |
| 09 Jan 2024 | 9.45 | 9.56 | 9.36 | 9.51 | 9.51 | 5,081,900 |
| 08 Jan 2024 | 9.47 | 9.57 | 9.39 | 9.50 | 9.50 | 3,323,600 |
| 05 Jan 2024 | 9.36 | 9.60 | 9.23 | 9.47 | 9.47 | 4,654,600 |
| 04 Jan 2024 | 9.60 | 9.60 | 9.22 | 9.37 | 9.37 | 6,963,800 |
| 03 Jan 2024 | 9.60 | 9.77 | 9.50 | 9.61 | 9.61 | 8,297,600 |
| 02 Jan 2024 | 9.65 | 9.75 | 9.52 | 9.65 | 9.65 | 4,588,500 |
| 28 Dec 2023 | 9.76 | 9.80 | 9.60 | 9.70 | 9.70 | 6,361,100 |
| 27 Dec 2023 | 9.75 | 9.88 | 9.68 | 9.77 | 9.77 | 3,023,500 |
| 26 Dec 2023 | 9.81 | 9.96 | 9.71 | 9.78 | 9.78 | 3,611,800 |
| 22 Dec 2023 | 9.85 | 9.85 | 9.61 | 9.81 | 9.81 | 6,600,700 |
| 21 Dec 2023 | 9.65 | 9.89 | 9.64 | 9.79 | 9.79 | 7,529,500 |
| 20 Dec 2023 | 9.42 | 9.77 | 9.36 | 9.59 | 9.59 | 11,704,200 |
| 19 Dec 2023 | 9.28 | 9.33 | 9.17 | 9.21 | 9.21 | 7,581,900 |
| 18 Dec 2023 | 9.19 | 9.40 | 9.15 | 9.22 | 9.22 | 8,051,300 |
| 15 Dec 2023 | 9.68 | 9.69 | 9.16 | 9.16 | 9.16 | 21,779,200 |
| 14 Dec 2023 | 9.86 | 10.03 | 9.57 | 9.64 | 9.64 | 6,915,500 |
| 13 Dec 2023 | 9.57 | 9.83 | 9.46 | 9.81 | 9.81 | 6,647,300 |
| 12 Dec 2023 | 9.57 | 9.65 | 9.52 | 9.56 | 9.56 | 3,809,600 |
| 11 Dec 2023 | 9.52 | 9.67 | 9.44 | 9.55 | 9.55 | 4,790,500 |
| 08 Dec 2023 | 9.32 | 9.53 | 9.20 | 9.53 | 9.53 | 7,977,700 |
| 07 Dec 2023 | 9.43 | 9.54 | 9.23 | 9.29 | 9.29 | 8,579,200 |
| 06 Dec 2023 | 9.49 | 9.59 | 9.20 | 9.43 | 9.43 | 13,803,200 |
| 05 Dec 2023 | 9.92 | 10.03 | 9.48 | 9.53 | 9.53 | 14,703,700 |
| 04 Dec 2023 | 10.07 | 10.29 | 9.92 | 9.93 | 9.93 | 10,473,300 |
| 01 Dec 2023 | 9.72 | 10.04 | 9.55 | 10.04 | 10.04 | 14,826,800 |
| 30 Nov 2023 | 10.42 | 10.56 | 9.72 | 9.72 | 9.72 | 24,957,300 |
| 29 Nov 2023 | 9.93 | 10.41 | 9.78 | 10.40 | 10.40 | 21,561,600 |
| 28 Nov 2023 | 9.31 | 9.93 | 9.31 | 9.93 | 9.93 | 15,525,000 |
| 27 Nov 2023 | 9.15 | 9.30 | 9.00 | 9.30 | 9.30 | 9,647,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.