Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Marfrig Global Foods S.A. (MGP1.F)

Compare
2.6600
0.0000
(0.00%)
As of 8:19:54 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.66002.66002.66002.66002.660025
Apr 10, 20252.66002.66002.66002.66002.6600-
Apr 9, 20252.40002.40002.40002.40002.4000-
Apr 8, 20252.52002.52002.52002.52002.5200-
Apr 7, 20252.40002.40002.40002.40002.4000-
Apr 4, 20252.64002.64002.64002.64002.6400-
Apr 3, 20252.54002.54002.54002.54002.5400-
Apr 2, 20252.66002.66002.66002.66002.6600-
Apr 1, 20252.52002.52002.52002.52002.5200-
Mar 31, 20252.50003.12002.50003.12003.120025
Mar 28, 20252.52002.52002.52002.52002.5200-
Mar 27, 20252.40002.40002.40002.40002.4000-
Mar 26, 20252.54002.54002.54002.54002.5400750
Mar 25, 20252.44002.44002.44002.44002.4400-
Mar 24, 20252.62002.62002.62002.62002.6200-
Mar 21, 20252.66002.66002.66002.66002.6600-
Mar 20, 20252.24002.24002.24002.24002.2400-
Mar 19, 20252.14002.14002.14002.14002.1400-
Mar 18, 20252.10002.10002.10002.10002.1000-
Mar 17, 20252.06002.06002.06002.06002.0600-
Mar 14, 20251.96001.96001.96001.96001.9600-
Mar 13, 20252.14002.14002.14002.14002.1400-
Mar 12, 20252.10002.10002.10002.10002.1000-
Mar 11, 20252.10002.10002.10002.10002.1000-
Mar 10, 20252.14002.14002.14002.14002.1400-
Mar 7, 20252.12002.12002.12002.12002.1200-
Mar 6, 20251.93001.93001.93001.93001.9300-
Mar 5, 20252.00002.00002.00002.00002.0000-
Mar 4, 20252.14002.14002.14002.14002.1400-
Mar 3, 20251.91001.91001.91001.91001.9100-
Feb 28, 20252.08002.08002.08002.08002.0800-
Feb 27, 20252.02002.02002.02002.02002.0200-
Feb 26, 20252.02002.02002.02002.02002.0200-
Feb 25, 20251.99001.99001.99001.99001.9900-
Feb 24, 20251.84001.84001.84001.84001.8400-
Feb 21, 20251.94001.94001.94001.94001.9400-
Feb 20, 20251.98001.98001.98001.98001.9800-
Feb 19, 20252.02002.02002.02002.02002.0200-
Feb 18, 20252.20002.20002.20002.20002.2000-
Feb 17, 20252.18002.18002.18002.18002.1800-
Feb 14, 20252.22002.22002.22002.22002.2200-
Feb 13, 20252.26002.26002.26002.26002.2600-
Feb 12, 20252.26002.84002.26002.84002.8400258
Feb 11, 20252.34002.34002.34002.34002.3400-
Feb 10, 20252.24002.24002.24002.24002.2400-
Feb 7, 20252.26002.26002.26002.26002.2600-
Feb 6, 20252.26002.26002.26002.26002.2600-
Feb 5, 20252.18002.18002.18002.18002.1800-
Feb 4, 20252.30002.30002.30002.30002.3000-
Feb 3, 20252.14002.88002.14002.88002.8800281
Jan 31, 20252.22002.22002.22002.22002.2200-
Jan 30, 20252.30002.30002.30002.30002.3000-
Jan 29, 20252.38002.38002.38002.38002.3800-
Jan 28, 20252.16002.16002.16002.16002.1600-
Jan 27, 20252.34002.34002.34002.34002.3400-
Jan 24, 20252.32002.32002.32002.32002.3200-
Jan 23, 20252.16002.16002.16002.16002.1600-
Jan 22, 20251.98001.98001.98001.98001.9800-
Jan 21, 20252.12002.78002.12002.78002.7800275
Jan 20, 20252.12002.12002.12002.12002.1200-
Jan 17, 20252.20002.20002.20002.20002.2000-
Jan 16, 20252.26002.26002.26002.26002.2600-
Jan 15, 20252.32002.32002.32002.32002.3200-
Jan 14, 20252.40002.40002.40002.40002.4000-
Jan 13, 20252.40003.14002.40003.14003.1400206
Jan 10, 20252.36002.36002.36002.36002.3600-
Jan 9, 20252.34002.34002.34002.34002.3400-
Jan 8, 20252.30002.30002.30002.30002.3000-
Jan 7, 20252.12002.96002.12002.96002.9600434
Jan 6, 20252.26002.26002.26002.26002.2600-
Jan 3, 20252.32002.32002.32002.32002.3200-
Jan 2, 20252.32002.32002.32002.32002.3200-
Dec 30, 20242.22002.22002.22002.22002.2200-
Dec 27, 20242.18002.18002.18002.18002.1800-
Dec 23, 20242.28002.28002.28002.28002.2800-
Dec 20, 20242.20002.74002.20002.74002.7400200
Dec 19, 20242.20002.20002.20002.20002.2000-
Dec 18, 20242.22002.22002.22002.22002.2200-
Dec 17, 20242.42002.42002.42002.42002.4200-
Dec 16, 2024 0.4041 Dividend
Dec 16, 20242.14003.06002.14002.80002.80001,342
Dec 13, 20242.78002.78002.78002.78002.3213-
Dec 12, 20242.90003.20002.90003.20002.672010
Dec 11, 20242.72002.72002.72002.72002.2712-
Dec 10, 20242.72002.72002.72002.72002.2712-
Dec 9, 20242.66002.66002.66002.66002.2211-
Dec 6, 20242.68002.68002.68002.68002.2378-
Dec 5, 20242.64002.64002.64002.64002.2044-
Dec 4, 20242.60002.60002.60002.60002.1710-
Dec 3, 20242.58002.58002.58002.58002.1543-
Dec 2, 20242.52002.52002.52002.52002.1042-
Nov 29, 20242.56002.56002.56002.56002.1376-
Nov 28, 20242.54002.54002.54002.54002.1209-
Nov 27, 20242.64002.64002.64002.64002.2044-
Nov 26, 20242.58002.58002.58002.58002.1543-
Nov 25, 20242.58003.10002.58003.10002.58851,172
Nov 22, 20242.42002.42002.42002.42002.0207-
Nov 21, 20242.38002.38002.38002.38001.9873-
Nov 20, 20242.40002.40002.40002.40002.0040-
Nov 19, 20242.34002.34002.34002.34001.9539-
Nov 18, 20242.40002.40002.40002.40002.0040-
Nov 15, 20242.40002.40002.40002.40002.0040-
Nov 14, 20242.34002.34002.34002.34001.9539-
Nov 13, 20242.36002.36002.36002.36001.9706-
Nov 12, 20242.30002.30002.30002.30001.9205-
Nov 11, 20242.34002.34002.34002.34001.9539-
Nov 8, 20242.32002.32002.32002.32001.9372-
Nov 7, 20242.42002.42002.42002.42002.0207-
Nov 6, 20242.34002.34002.34002.34001.9539-
Nov 5, 20242.36002.36002.36002.36001.9706-
Nov 4, 20242.34002.34002.34002.34001.9539-
Nov 1, 20242.34002.34002.34002.34001.9539-
Oct 31, 20242.24002.24002.24002.24001.8704-
Oct 30, 20242.24002.24002.24002.24001.8704-
Oct 29, 20242.22002.22002.22002.22001.8537-
Oct 28, 20242.16002.24002.16002.24001.87041,200
Oct 25, 20242.16002.16002.16002.16001.8036-
Oct 24, 20242.14002.14002.14002.14001.7869-
Oct 23, 20242.18002.18002.18002.18001.8203-
Oct 22, 20242.16002.16002.16002.16001.8036-
Oct 21, 20242.16002.16002.16002.16001.8036-
Oct 18, 20242.02002.02002.02002.02001.6867-
Oct 17, 20242.02002.02002.02002.02001.6867-
Oct 16, 20241.95001.95001.95001.95001.6283-
Oct 15, 20241.95001.95001.95001.95001.6283-
Oct 14, 20241.89001.89001.89001.89001.5782-
Oct 11, 20241.93001.93001.93001.93001.6116-
Oct 10, 20241.95001.95001.95001.95001.6283-
Oct 9, 20242.04002.04002.04002.04001.7034-
Oct 8, 20241.99001.99001.99001.99001.6617-
Oct 7, 20242.06002.06002.06002.06001.7201-
Oct 4, 20242.08002.08002.08002.08001.7368-
Oct 3, 20242.06002.06002.06002.06001.7201-
Oct 2, 20242.06002.06002.06002.06001.7201-
Oct 1, 20242.06002.06002.06002.06001.7201-
Sep 30, 20242.08002.08002.08002.08001.7368-
Sep 27, 20242.10002.10002.10002.10001.7535-
Sep 26, 20242.14002.14002.14002.14001.7869-
Sep 25, 20242.16002.16002.16002.16001.8036-
Sep 24, 20242.10002.10002.10002.10001.7535-
Sep 23, 20242.08002.08002.08002.08001.7368-
Sep 20, 20242.16002.16002.16002.16001.8036-
Sep 19, 20242.08002.08002.08002.08001.7368-
Sep 18, 20242.20002.20002.20002.20001.8370-
Sep 17, 20242.08002.08002.08002.08001.7368-
Sep 16, 20242.10002.10002.10002.10001.7535-
Sep 13, 20242.06002.06002.06002.06001.7201-
Sep 12, 20242.08002.08002.08002.08001.7368-
Sep 11, 20242.08002.08002.08002.08001.7368-
Sep 10, 20242.14002.14002.14002.14001.7869-
Sep 9, 20242.18002.18002.18002.18001.8203-
Sep 6, 20242.16002.16002.16002.16001.8036-
Sep 5, 20242.18002.18002.18002.18001.8203-
Sep 4, 20241.99001.99001.99001.99001.6617-
Sep 3, 20242.26002.26002.26002.26001.8871-
Sep 2, 20242.26002.26002.26002.26001.8871-
Aug 30, 20242.26002.26002.26002.26001.8871-
Aug 29, 20242.24002.40002.24002.40002.00401,030
Aug 28, 20242.20002.20002.20002.20001.8370-
Aug 27, 20242.12002.12002.12002.12001.7702-
Aug 26, 20242.12002.12002.12002.12001.7702-
Aug 23, 20242.18002.18002.18002.18001.8203-
Aug 22, 20242.24002.24002.24002.24001.8704-
Aug 21, 20242.14002.14002.14002.14001.7869-
Aug 20, 20242.24002.24002.24002.24001.8704-
Aug 19, 20241.92001.92001.92001.92001.6032-
Aug 16, 20241.95001.95001.95001.95001.6283-
Aug 15, 20241.94001.94001.94001.94001.6199-
Aug 14, 20241.85001.85001.85001.85001.5448-
Aug 13, 20241.88001.88001.88001.88001.5698-
Aug 12, 20241.82001.82001.82001.82001.5197-
Aug 9, 20241.74001.74001.74001.74001.4529-
Aug 8, 20241.66001.66001.66001.66001.3861-
Aug 7, 20241.67001.67001.67001.67001.3945-
Aug 6, 20241.56001.56001.56001.56001.3026-
Aug 5, 20241.53001.53001.53001.53001.2776-
Aug 2, 20241.72001.72001.72001.72001.4362-
Aug 1, 20241.62001.62001.62001.62001.3527-
Jul 31, 20241.62001.62001.62001.62001.3527-
Jul 30, 20241.62001.62001.62001.62001.3527-
Jul 29, 20241.61001.61001.61001.61001.3444-
Jul 26, 20241.60001.60001.60001.60001.3360-
Jul 25, 20241.65001.65001.65001.65001.3778-
Jul 24, 20241.65001.65001.65001.65001.3778-
Jul 23, 20241.65001.65001.65001.65001.3778-
Jul 22, 20241.65001.65001.65001.65001.3778-
Jul 19, 20241.66001.66001.66001.66001.3861-
Jul 18, 20241.86001.86001.86001.86001.5531-
Jul 17, 20241.88001.88001.88001.88001.5698-
Jul 16, 20241.88001.88001.88001.88001.5698-
Jul 15, 20241.89001.89001.89001.89001.5782-
Jul 12, 20241.83001.83001.83001.83001.5281-
Jul 11, 20241.84001.84001.84001.84001.5364-
Jul 10, 20241.85001.85001.85001.85001.5448-
Jul 9, 20241.85001.85001.85001.85001.5448-
Jul 8, 20241.89001.89001.89001.89001.5782-
Jul 5, 20241.86001.86001.86001.86001.5531-
Jul 4, 20241.87001.87001.87001.87001.5615-
Jul 3, 20241.91001.91001.91001.91001.5949-
Jul 2, 20241.89001.89001.89001.89001.5782-
Jul 1, 20241.84001.84001.84001.84001.5364-
Jun 28, 20241.83001.83001.83001.83001.5281-
Jun 27, 20241.71001.71001.71001.71001.4279-
Jun 26, 20241.71001.71001.71001.71001.4279-
Jun 25, 20241.76001.76001.76001.76001.4696-
Jun 24, 20241.71001.71001.71001.71001.4279-
Jun 21, 20241.68001.68001.68001.68001.4028-
Jun 20, 20241.63001.63001.63001.63001.3611-
Jun 19, 20241.62001.62001.62001.62001.3527-
Jun 18, 20241.59001.59001.59001.59001.3277-
Jun 17, 20241.65001.65001.65001.65001.3778-
Jun 14, 20241.68001.68001.68001.68001.4028-
Jun 13, 20241.70001.70001.70001.70001.4195-
Jun 12, 20241.75001.75001.75001.75001.4613-
Jun 11, 20241.73001.73001.73001.73001.4446-
Jun 10, 20241.69001.69001.69001.69001.4112-
Jun 7, 20241.69001.69001.69001.69001.4112-
Jun 6, 20241.69001.69001.69001.69001.4112-
Jun 5, 20241.81001.81001.81001.81001.5114-
Jun 4, 20241.83001.83001.83001.83001.5281-
Jun 3, 20241.79001.79001.79001.79001.4947-
May 31, 20241.90001.90001.90001.90001.5865-
May 30, 20241.90001.90001.90001.90001.5865-
May 29, 20241.89001.89001.89001.89001.5782-
May 28, 20241.94001.94001.94001.94001.6199-
May 27, 20241.95001.95001.95001.95001.6283-
May 24, 20241.95001.95001.95001.95001.6283-
May 23, 20241.94001.94001.94001.94001.6199-
May 22, 20241.98002.18001.98002.18001.8203290
May 21, 20241.95001.95001.95001.95001.6283-
May 20, 20241.87001.87001.87001.87001.5615-
May 17, 20241.79001.79001.79001.79001.4947-
May 16, 20241.70001.70001.70001.70001.4195-
May 15, 20241.68001.68001.68001.68001.4028-
May 14, 20241.63001.63001.63001.63001.3611-
May 13, 20241.65001.65001.65001.65001.3778-
May 10, 20241.69001.69001.69001.69001.4112-
May 9, 20241.72001.72001.72001.72001.4362-
May 8, 20241.55001.55001.55001.55001.2943-
May 7, 20241.54001.54001.54001.54001.2859-
May 6, 20241.58001.58001.58001.58001.3193-
May 3, 20241.59001.59001.59001.59001.3277-
May 2, 20241.59001.59001.59001.59001.3277-
Apr 30, 20241.63001.63001.63001.63001.3611-
Apr 29, 20241.63001.63001.63001.63001.3611-
Apr 26, 20241.61001.61001.61001.61001.3444-
Apr 25, 20241.62001.62001.62001.62001.3527-
Apr 24, 20241.63001.63001.63001.63001.3611-
Apr 23, 20241.63001.63001.63001.63001.3611-
Apr 22, 20241.58001.58001.58001.58001.3193-
Apr 19, 20241.59001.59001.59001.59001.3277-
Apr 18, 20241.72001.72001.72001.72001.4362-
Apr 17, 20241.81001.81001.81001.81001.5114-
Apr 16, 20241.75001.75001.70001.70001.41952,222
Apr 15, 20241.80001.80001.80001.80001.5030-
Apr 12, 20241.79001.79001.79001.79001.4947-
Apr 11, 20241.77001.77001.77001.77001.4780-