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:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 12.19 | 12.36 | 12.04 | 12.36 | 12.36 | 5,699,900 |
| Jun 27, 2024 | 11.50 | 12.25 | 11.50 | 12.17 | 12.17 | 7,454,200 |
| Jun 26, 2024 | 11.24 | 11.47 | 11.14 | 11.44 | 11.44 | 4,943,000 |
| Jun 25, 2024 | 11.24 | 11.27 | 11.07 | 11.25 | 11.25 | 3,544,300 |
| Jun 24, 2024 | 11.26 | 11.49 | 11.17 | 11.24 | 11.24 | 3,718,400 |
| Jun 21, 2024 | 11.06 | 11.25 | 10.99 | 11.25 | 11.25 | 7,806,100 |
| Jun 20, 2024 | 10.95 | 11.27 | 10.95 | 11.13 | 11.13 | 7,991,400 |
| Jun 19, 2024 | 10.59 | 11.09 | 10.55 | 10.88 | 10.88 | 8,115,100 |
| Jun 18, 2024 | 10.20 | 10.61 | 10.16 | 10.56 | 10.56 | 7,383,600 |
| Jun 17, 2024 | 10.48 | 10.48 | 10.16 | 10.25 | 10.25 | 4,985,900 |
| Jun 14, 2024 | 10.63 | 10.82 | 10.48 | 10.52 | 10.52 | 4,412,500 |
| Jun 13, 2024 | 10.84 | 10.90 | 10.50 | 10.68 | 10.68 | 5,958,500 |
| Jun 12, 2024 | 11.40 | 11.43 | 10.82 | 10.88 | 10.88 | 7,168,600 |
| Jun 11, 2024 | 11.06 | 11.47 | 10.83 | 11.33 | 11.33 | 6,578,100 |
| Jun 10, 2024 | 11.11 | 11.22 | 10.86 | 11.08 | 11.08 | 5,342,900 |
| Jun 07, 2024 | 10.94 | 11.30 | 10.88 | 11.12 | 11.12 | 5,225,400 |
| Jun 06, 2024 | 10.90 | 11.06 | 10.81 | 11.00 | 11.00 | 3,416,100 |
| Jun 05, 2024 | 11.13 | 11.20 | 10.83 | 10.95 | 10.95 | 5,355,300 |
| Jun 04, 2024 | 11.50 | 11.55 | 11.10 | 11.12 | 11.12 | 5,609,000 |
| Jun 03, 2024 | 11.30 | 11.58 | 11.14 | 11.47 | 11.47 | 4,516,300 |
| May 31, 2024 | 11.40 | 11.47 | 11.21 | 11.28 | 11.28 | 5,610,000 |
| May 29, 2024 | 11.59 | 11.76 | 11.43 | 11.47 | 11.47 | 5,991,400 |
| May 28, 2024 | 11.73 | 11.81 | 11.52 | 11.63 | 11.63 | 5,756,700 |
| May 27, 2024 | 11.71 | 11.74 | 11.52 | 11.62 | 11.62 | 1,828,500 |
| May 24, 2024 | 11.86 | 11.94 | 11.62 | 11.72 | 11.72 | 2,877,500 |
| May 23, 2024 | 11.70 | 11.87 | 11.49 | 11.87 | 11.87 | 6,355,200 |
| May 22, 2024 | 12.00 | 12.13 | 11.64 | 11.71 | 11.71 | 8,440,600 |
| May 21, 2024 | 11.93 | 12.14 | 11.86 | 12.09 | 12.09 | 9,600,700 |
| May 20, 2024 | 11.53 | 11.94 | 11.49 | 11.93 | 11.93 | 9,542,800 |
| May 17, 2024 | 11.28 | 11.66 | 11.26 | 11.52 | 11.52 | 14,146,500 |
| May 16, 2024 | 10.48 | 11.38 | 10.18 | 11.28 | 11.28 | 38,226,600 |
| May 15, 2024 | 10.16 | 10.85 | 10.13 | 10.80 | 10.80 | 8,786,600 |
| May 14, 2024 | 10.13 | 10.37 | 10.06 | 10.16 | 10.16 | 7,123,400 |
| May 13, 2024 | 9.91 | 10.18 | 9.89 | 10.07 | 10.07 | 4,731,900 |
| May 10, 2024 | 10.31 | 10.36 | 9.94 | 9.95 | 9.95 | 4,946,100 |
| May 09, 2024 | 10.29 | 10.54 | 10.23 | 10.40 | 10.40 | 6,988,200 |
| May 08, 2024 | 9.86 | 10.52 | 9.76 | 10.44 | 10.44 | 20,028,400 |
| May 07, 2024 | 9.08 | 9.44 | 9.08 | 9.39 | 9.39 | 8,666,400 |
| May 06, 2024 | 9.60 | 9.60 | 9.05 | 9.09 | 9.09 | 10,943,100 |
| May 03, 2024 | 9.59 | 9.78 | 9.53 | 9.56 | 9.56 | 6,633,800 |
| May 02, 2024 | 9.56 | 9.64 | 9.43 | 9.51 | 9.51 | 5,119,600 |
| Apr 30, 2024 | 9.68 | 9.68 | 9.45 | 9.45 | 9.45 | 4,928,200 |
| Apr 29, 2024 | 9.72 | 9.80 | 9.63 | 9.68 | 9.68 | 2,941,400 |
| Apr 26, 2024 | 9.75 | 9.87 | 9.66 | 9.77 | 9.77 | 7,390,500 |
| Apr 25, 2024 | 9.59 | 9.76 | 9.47 | 9.68 | 9.68 | 4,107,000 |
| Apr 24, 2024 | 9.61 | 9.70 | 9.49 | 9.59 | 9.59 | 4,335,000 |
| Apr 23, 2024 | 9.68 | 9.71 | 9.48 | 9.59 | 9.59 | 14,971,100 |
| Apr 22, 2024 | 9.78 | 9.80 | 9.53 | 9.73 | 9.73 | 6,141,000 |
| Apr 19, 2024 | 9.68 | 9.88 | 9.55 | 9.80 | 9.80 | 9,605,000 |
| Apr 18, 2024 | 9.70 | 9.82 | 9.63 | 9.72 | 9.72 | 8,270,300 |
| Apr 17, 2024 | 10.42 | 10.44 | 9.70 | 9.72 | 9.72 | 9,543,400 |
| Apr 16, 2024 | 10.40 | 10.85 | 10.34 | 10.39 | 10.39 | 11,508,200 |
| Apr 15, 2024 | 10.05 | 10.68 | 9.84 | 10.43 | 10.43 | 13,598,400 |
| Apr 12, 2024 | 10.39 | 10.39 | 9.92 | 9.95 | 9.95 | 5,409,400 |
| Apr 11, 2024 | 10.35 | 10.51 | 10.22 | 10.37 | 10.37 | 5,403,000 |
| Apr 10, 2024 | 10.75 | 10.77 | 10.29 | 10.44 | 10.44 | 7,468,100 |
| Apr 09, 2024 | 10.70 | 10.91 | 10.50 | 10.81 | 10.81 | 12,057,300 |
| Apr 08, 2024 | 10.29 | 10.64 | 10.24 | 10.62 | 10.62 | 6,793,100 |
| Apr 05, 2024 | 10.24 | 10.45 | 10.20 | 10.26 | 10.26 | 8,079,400 |
| Apr 04, 2024 | 10.25 | 10.34 | 10.07 | 10.24 | 10.24 | 6,884,000 |
| Apr 03, 2024 | 10.18 | 10.26 | 9.89 | 10.14 | 10.14 | 6,019,300 |
| Apr 02, 2024 | 10.22 | 10.29 | 9.99 | 10.17 | 10.17 | 8,910,700 |
| Apr 01, 2024 | 10.28 | 10.35 | 10.09 | 10.31 | 10.31 | 7,184,200 |
| Mar 28, 2024 | 9.40 | 10.45 | 9.32 | 10.31 | 10.31 | 22,776,200 |
| Mar 27, 2024 | 9.34 | 9.34 | 9.04 | 9.14 | 9.14 | 6,947,900 |
| Mar 26, 2024 | 9.65 | 9.73 | 9.36 | 9.37 | 9.37 | 5,464,800 |
| Mar 25, 2024 | 9.63 | 9.78 | 9.57 | 9.72 | 9.72 | 3,685,100 |
| Mar 22, 2024 | 10.26 | 10.29 | 9.62 | 9.62 | 9.62 | 9,762,800 |
| Mar 21, 2024 | 10.06 | 10.30 | 10.03 | 10.30 | 10.30 | 4,486,200 |
| Mar 20, 2024 | 9.96 | 10.06 | 9.84 | 10.03 | 10.03 | 4,134,800 |
| Mar 19, 2024 | 9.95 | 10.00 | 9.84 | 9.98 | 9.98 | 3,040,200 |
| Mar 18, 2024 | 10.01 | 10.04 | 9.75 | 9.95 | 9.95 | 4,164,300 |
| Mar 15, 2024 | 10.20 | 10.36 | 9.98 | 10.03 | 10.03 | 6,391,700 |
| Mar 14, 2024 | 10.02 | 10.30 | 9.84 | 10.26 | 10.26 | 7,095,300 |
| Mar 13, 2024 | 9.70 | 10.12 | 9.67 | 9.94 | 9.94 | 7,322,800 |
| Mar 12, 2024 | 9.60 | 9.78 | 9.52 | 9.68 | 9.68 | 4,270,000 |
| Mar 11, 2024 | 9.53 | 9.74 | 9.52 | 9.53 | 9.53 | 3,438,600 |
| Mar 08, 2024 | 9.61 | 9.82 | 9.49 | 9.64 | 9.64 | 4,201,700 |
| Mar 07, 2024 | 9.62 | 9.77 | 9.55 | 9.71 | 9.71 | 2,863,800 |
| Mar 06, 2024 | 10.03 | 10.20 | 9.61 | 9.62 | 9.62 | 6,571,200 |
| Mar 05, 2024 | 9.77 | 10.01 | 9.69 | 9.97 | 9.97 | 4,965,100 |
| Mar 04, 2024 | 9.83 | 9.87 | 9.53 | 9.77 | 9.77 | 4,664,000 |
| Mar 01, 2024 | 9.90 | 9.97 | 9.75 | 9.80 | 9.80 | 8,493,900 |
| Feb 29, 2024 | 9.53 | 9.90 | 9.49 | 9.90 | 9.90 | 10,588,100 |
| Feb 28, 2024 | 9.41 | 9.72 | 9.40 | 9.53 | 9.53 | 9,180,400 |
| Feb 27, 2024 | 9.13 | 9.42 | 9.05 | 9.42 | 9.42 | 10,906,300 |
| Feb 26, 2024 | 8.49 | 8.96 | 8.42 | 8.85 | 8.85 | 6,370,900 |
| Feb 23, 2024 | 8.80 | 8.83 | 8.50 | 8.52 | 8.52 | 5,871,700 |
| Feb 22, 2024 | 8.73 | 8.86 | 8.68 | 8.79 | 8.79 | 3,981,500 |
| Feb 21, 2024 | 8.63 | 8.72 | 8.40 | 8.68 | 8.68 | 6,200,500 |
| Feb 20, 2024 | 8.67 | 8.76 | 8.56 | 8.68 | 8.68 | 5,725,800 |
| Feb 19, 2024 | 9.06 | 9.06 | 8.58 | 8.68 | 8.68 | 9,588,700 |
| Feb 16, 2024 | 9.13 | 9.20 | 8.96 | 9.05 | 9.05 | 3,041,000 |
| Feb 15, 2024 | 8.87 | 9.29 | 8.84 | 9.11 | 9.11 | 5,073,000 |
| Feb 14, 2024 | 8.96 | 8.97 | 8.81 | 8.83 | 8.83 | 2,950,300 |
| Feb 09, 2024 | 9.25 | 9.32 | 8.86 | 9.00 | 9.00 | 8,004,000 |
| Feb 08, 2024 | 9.46 | 9.46 | 9.08 | 9.23 | 9.23 | 5,107,800 |
| Feb 07, 2024 | 9.31 | 9.53 | 9.23 | 9.48 | 9.48 | 4,116,400 |
| Feb 06, 2024 | 9.07 | 9.40 | 9.03 | 9.36 | 9.36 | 4,314,200 |
| Feb 05, 2024 | 9.10 | 9.20 | 9.00 | 9.09 | 9.09 | 3,501,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.