São Paulo - Delayed Quote BRL

Marfrig Global Foods S.A. (MRFG3.SA)

24.53
-0.26
(-1.05%)
At close: June 6 at 5:07:38 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202524.7425.3424.5124.5324.532,920,100
Jun 5, 202525.3925.4024.4524.7924.793,445,200
Jun 4, 202525.3625.4825.1125.2625.265,008,200
Jun 3, 202525.3125.4525.0025.2625.264,559,500
Jun 2, 202525.3325.7724.9425.3825.383,711,600
May 30, 202525.9725.9725.1925.4125.415,478,400
May 29, 202525.1625.8524.8725.8525.856,155,300
May 28, 202524.6625.4524.3625.3125.315,444,900
May 27, 202525.3025.4724.6924.6924.693,694,900
May 26, 202524.8525.3024.6825.1125.113,608,400
May 23, 202525.0825.5724.7524.8424.848,148,100
May 22, 202524.6925.4824.3325.0825.0813,359,300
May 21, 202524.5825.6224.3224.6224.6210,110,900
May 20, 202523.5024.7323.2724.4724.4710,751,800
May 19, 202524.7624.9922.9323.4623.4617,899,600
May 16, 202523.1026.0322.8325.0725.0741,674,900
May 15, 202519.8420.8819.8020.6620.6610,290,400
May 14, 202520.1420.2919.7119.8019.8010,651,900
May 13, 202519.7020.1419.3820.0920.0911,057,100
May 12, 202520.0020.0619.4119.8219.823,617,900
May 9, 202520.4920.5419.8019.8519.854,426,100
May 8, 202520.8220.9020.2820.4520.453,704,000
May 7, 202520.4820.7920.1520.5720.573,130,400
May 6, 202520.8520.8920.2620.4520.453,735,400
May 5, 202521.7121.7120.4020.7620.765,177,000
May 2, 202521.4621.5920.5621.5921.598,159,800
Apr 30, 202521.8221.8421.2321.4821.484,580,000
Apr 29, 202521.9922.0921.6721.7521.755,011,000
Apr 28, 202522.9022.9121.8121.9321.935,502,300
Apr 25, 202521.1522.8821.1422.8522.859,077,700
Apr 24, 202521.4521.9720.9821.0721.075,184,100
Apr 23, 202521.4721.8221.1621.3321.335,326,500
Apr 22, 202520.6821.3320.6721.1421.145,008,500
Apr 17, 202520.7320.9020.3420.7020.704,749,500
Apr 16, 202520.0220.8019.9820.6520.657,049,600
Apr 15, 202520.5020.5519.6520.1520.156,259,800
Apr 14, 202520.1720.7420.1220.5020.508,854,900
Apr 11, 202520.0920.3419.8020.1620.165,674,600
Apr 10, 202519.5220.4219.4219.9319.936,447,700
Apr 9, 202518.5019.7018.1319.6119.618,173,900
Apr 8, 202518.5818.7518.4118.5918.594,291,000
Apr 7, 202518.2618.7818.0418.5518.554,423,500
Apr 4, 202518.4118.7818.1718.5518.554,557,200
Apr 3, 202518.6618.9418.3518.6018.604,878,800
Apr 2, 202518.7518.8518.1718.7618.767,093,300
Apr 1, 202517.9618.9617.8818.7018.706,552,100
Mar 31, 202518.0018.1617.6718.0618.063,526,100
Mar 28, 202517.8418.0617.6018.0618.064,288,800
Mar 27, 202517.4218.2017.3717.8317.835,949,400
Mar 26, 202517.6517.8016.8417.3117.318,028,900
Mar 25, 202517.9217.9617.4517.5717.575,374,400
Mar 24, 202518.2818.3017.3317.8517.8514,073,800
Mar 21, 202517.1418.2116.7618.2118.2112,370,200
Mar 20, 202515.9917.2115.9917.0517.0510,788,000
Mar 19, 202515.8516.2115.7415.9815.987,575,000
Mar 18, 202515.0215.9414.8915.8015.8010,224,600
Mar 17, 202515.3015.3414.3614.8114.817,393,800
Mar 14, 202514.9415.4014.8215.2615.264,256,200
Mar 13, 202515.0515.1314.4614.9414.945,812,800
Mar 12, 202514.5115.0314.5115.0315.035,520,900
Mar 11, 202515.0415.1014.4814.5714.576,316,800
Mar 10, 202514.7915.0714.6315.0415.046,246,100
Mar 7, 202514.1415.0414.0514.8514.857,942,800
Mar 6, 202514.5314.9414.1214.1914.197,922,900
Mar 5, 202513.6714.9213.6714.5914.598,848,500
Feb 28, 202515.0015.1413.6113.6313.6312,426,200
Feb 27, 202514.3715.3313.5015.1715.1719,801,400
Feb 26, 202513.8713.9613.5813.9313.937,563,600
Feb 25, 202513.6413.9013.5813.7213.723,908,300
Feb 24, 202513.8413.9613.3913.4613.463,410,800
Feb 21, 202513.5813.8513.5413.7913.793,753,700
Feb 20, 202513.9313.9613.4413.5713.575,259,200
Feb 19, 202514.0714.2213.7913.8713.873,930,900
Feb 18, 202514.2514.2813.9314.0514.055,061,200
Feb 17, 202514.5414.7614.1214.1514.154,580,900
Feb 14, 202514.3014.5813.9714.4414.448,908,700
Feb 13, 202514.6414.6514.0814.1514.156,375,400
Feb 12, 202515.1515.1914.4214.6214.626,135,900
Feb 11, 202515.1515.4015.0315.2415.246,137,400
Feb 10, 202514.9915.3314.8815.1315.137,570,600
Feb 7, 202515.2415.3914.7014.8414.846,892,300
Feb 6, 202515.0715.2514.9615.2315.237,090,200
Feb 5, 202514.7815.0614.6514.9914.998,603,100
Feb 4, 202515.1515.2514.6314.7314.738,816,900
Feb 3, 202515.9516.0415.0315.1015.109,773,400
Jan 31, 202515.9016.2415.8315.8915.893,543,700
Jan 30, 202515.7916.0715.5515.9215.924,833,300
Jan 29, 202515.9916.2015.7215.7415.745,392,200
Jan 28, 202515.7816.0915.7415.9315.933,689,300
Jan 27, 202515.6015.9815.5415.8415.843,321,700
Jan 24, 202515.7815.8515.4915.6515.654,622,000
Jan 23, 202515.1516.2915.0615.6415.6411,929,100
Jan 22, 202515.1515.2814.8315.0315.036,184,500
Jan 21, 202515.5815.5914.4514.9514.9515,844,200
Jan 20, 202515.4815.7115.2415.5815.583,877,500
Jan 17, 202515.2515.6214.9915.4815.488,454,600
Jan 16, 202516.2716.4915.1915.1915.199,250,400
Jan 15, 202516.5416.7716.2016.2216.227,532,500
Jan 14, 202516.8016.8716.3316.5116.5113,144,900
Jan 13, 202516.5316.9116.2116.9016.9011,599,100
Jan 10, 202516.8316.9516.3316.8616.869,910,200
Jan 9, 202516.8717.0616.3616.9916.997,750,300
Jan 8, 202516.7917.1216.5516.9516.9511,844,400
Jan 7, 202516.4116.8016.1016.8016.807,908,500
Jan 6, 202516.9516.9616.2616.4116.418,523,100
Jan 3, 202517.0417.2216.5316.8516.8511,388,500
Jan 2, 202517.0417.2515.7117.1617.1614,408,900
Dec 30, 202416.5317.1116.4317.0317.037,983,700
Dec 27, 202416.8216.8215.5216.6016.6024,046,700
Dec 26, 202416.6016.9316.4316.8316.8310,649,600
Dec 23, 202416.7216.8516.2716.6616.669,057,000
Dec 20, 202416.3317.1115.9516.8016.8024,284,600
Dec 19, 202416.5016.6215.9316.3716.379,640,800
Dec 18, 202415.9517.2315.9316.2916.2921,743,600
Dec 17, 202417.4017.4015.9116.0016.0015,980,400
Dec 16, 202416.6017.5416.5317.4617.4610,146,700
Dec 13, 2024 2.833731 Dividend
Dec 13, 202416.5017.4516.2516.6416.6421,770,600
Dec 12, 202421.0121.1019.7019.8116.9816,125,700
Dec 11, 202420.0921.1720.0920.9017.9122,631,500
Dec 10, 202420.5520.9419.9219.9517.1016,459,900
Dec 9, 202419.6020.5619.3220.3717.468,348,300
Dec 6, 202419.8920.0019.4319.4916.708,611,700
Dec 5, 202419.6119.8919.3719.8717.036,291,300
Dec 4, 202419.2819.6519.2019.4916.705,664,800
Dec 3, 202418.9519.3718.9519.2016.4510,007,400
Dec 2, 202418.8019.0518.5718.9116.216,684,900
Nov 29, 202418.5218.9718.3718.7716.0911,376,500
Nov 28, 202418.8519.1418.3418.3715.746,921,600
Nov 27, 202418.4218.7718.2118.7516.076,846,700
Nov 26, 202418.5018.6018.2118.3015.685,586,100
Nov 25, 202418.3518.6318.1118.3615.7312,082,700
Nov 22, 202417.6918.3117.6518.2015.609,216,000
Nov 21, 202416.9917.5416.6617.5415.0310,897,000
Nov 19, 202416.8117.2216.6517.0614.6212,080,600
Nov 18, 202416.9917.2916.3516.7614.3613,814,200
Nov 14, 202417.0017.2916.2516.9014.4832,863,500
Nov 13, 202415.7515.8015.4215.6113.384,120,300
Nov 12, 202415.4015.7115.1815.7113.464,222,200
Nov 11, 202415.0915.4515.0915.4013.203,625,700
Nov 8, 202415.1915.3015.0115.1012.944,069,900
Nov 7, 202416.0016.0115.0315.6213.397,119,800
Nov 6, 202416.0216.1215.4316.0713.773,658,400
Nov 5, 202415.9716.0315.6615.8613.592,598,100
Nov 4, 202415.5916.1415.3715.9013.634,885,700
Nov 1, 202415.6615.7315.1915.3713.174,988,500
Oct 31, 202415.4316.0915.3915.6913.456,517,500
Oct 30, 202415.2015.4215.0215.4113.215,814,300
Oct 29, 202414.8015.2514.7115.2013.037,248,600
Oct 28, 202414.4914.8514.4914.7612.654,039,500
Oct 25, 202414.4814.6414.2114.4512.383,361,300
Oct 24, 202414.5214.5614.3214.4212.363,196,600
Oct 23, 202414.2814.5714.1414.5012.433,222,900
Oct 22, 202414.6414.7814.3514.4112.354,051,700
Oct 21, 202414.5614.8114.3714.7212.616,330,300
Oct 18, 202414.0314.6413.9414.5512.4712,109,800
Oct 17, 202413.2613.7913.2313.7311.775,682,000
Oct 16, 202413.3913.6413.2113.3911.473,735,400
Oct 15, 202413.1713.4713.1713.3911.473,532,200
Oct 14, 202412.7413.3112.6013.1711.294,686,500
Oct 11, 202413.1413.1412.7012.7010.884,320,700
Oct 10, 202413.0813.2112.8313.1411.264,258,500
Oct 9, 202413.4413.4412.9913.0011.144,821,000
Oct 8, 202413.4013.4813.2313.4611.535,261,500
Oct 7, 202413.6013.6513.0913.4511.535,137,000
Oct 4, 202413.7213.7313.3613.4611.534,009,800
Oct 3, 202413.6013.8613.4613.6311.683,996,800
Oct 2, 202413.9014.1213.7213.8011.833,877,300
Oct 1, 202413.7213.9913.6113.7511.787,494,000
Sep 30, 202413.8913.9613.4713.6411.695,498,800
Sep 27, 202414.0214.0313.6213.8411.864,312,100
Sep 26, 202414.2014.3113.6913.9311.946,857,900
Sep 25, 202413.9314.2013.6714.1912.166,534,200
Sep 24, 202414.2014.4013.8513.9011.917,752,500
Sep 23, 202414.1914.3213.8814.0712.064,089,200
Sep 20, 202414.5014.8814.0914.2612.2211,379,800
Sep 19, 202413.9714.5413.9714.5012.437,397,200
Sep 18, 202414.5214.7313.9013.9011.915,966,200
Sep 17, 202414.4614.8514.3314.7012.604,898,400
Sep 16, 202414.4814.7714.4014.4412.373,054,200
Sep 13, 202414.5014.8214.1814.4212.364,222,600
Sep 12, 202414.2414.4514.0414.4212.363,320,700
Sep 11, 202414.5014.5014.1714.3412.293,174,400
Sep 10, 202414.2914.6414.2014.4612.393,466,400
Sep 9, 202414.5415.3514.2814.3512.306,292,400
Sep 6, 202414.5914.5914.1314.4812.414,708,300
Sep 5, 202414.6714.8514.5414.5812.495,638,200
Sep 4, 202413.8114.8313.8114.6912.597,103,100
Sep 3, 202413.9613.9913.5513.6711.715,137,500
Sep 2, 202414.5414.5413.8513.9411.954,771,000
Aug 30, 202414.5614.6314.3314.5612.484,520,300
Aug 29, 202414.9914.9914.5514.6612.563,244,600
Aug 28, 202414.6515.0114.5614.9912.855,476,100
Aug 27, 202414.4214.7514.1814.6112.524,485,800
Aug 26, 202414.5514.6214.3114.4712.402,845,700
Aug 23, 202414.6814.8014.1614.5612.487,390,300
Aug 22, 202414.8815.0514.5614.6512.554,406,300
Aug 21, 202414.5815.0014.4514.8412.725,226,900
Aug 20, 202414.5914.9014.4014.5312.458,500,900
Aug 19, 202413.2414.6513.1514.5912.5013,749,900
Aug 16, 202413.1113.2612.8812.8911.056,536,200
Aug 15, 202413.0013.3912.3913.0911.2212,207,700
Aug 14, 202412.5613.0012.5012.8310.997,488,300
Aug 13, 202412.2512.5312.2212.4010.634,460,500
Aug 12, 202412.2612.5712.1412.1710.434,238,000
Aug 9, 202411.8812.1811.8212.1210.393,759,700
Aug 8, 202411.3011.8211.3011.8110.123,930,200
Aug 7, 202411.3011.4411.2011.379.743,176,200
Aug 6, 202411.2911.5911.2311.269.653,585,200
Aug 5, 202411.1611.4111.0611.309.686,608,200
Aug 2, 202411.7011.8311.3611.529.875,725,300
Aug 1, 202411.3611.8511.3411.7310.056,099,100
Jul 31, 202411.5611.6711.2911.319.694,855,500
Jul 30, 202411.1811.6011.1311.539.885,059,400
Jul 29, 202411.3611.5211.1911.209.604,366,200
Jul 26, 202411.1111.4310.9811.359.734,613,200
Jul 25, 202410.9811.0610.7411.009.434,321,900
Jul 24, 202411.0011.1610.9511.029.444,117,800
Jul 23, 202411.2711.3010.9611.049.462,910,400
Jul 22, 202411.2211.4211.1811.279.663,484,500
Jul 19, 202411.2111.3210.7911.209.6011,164,200
Jul 18, 202412.2412.2711.1711.229.6212,427,400
Jul 17, 202412.1112.4412.1112.3410.573,905,100
Jul 16, 202412.3112.3712.1012.2010.453,064,500
Jul 15, 202412.3212.4512.2412.3410.572,908,900
Jul 12, 202412.0512.3111.9912.2610.513,050,600
Jul 11, 202412.0612.1911.9512.0310.313,994,100
Jul 10, 202411.8812.0811.6711.9110.214,108,000
Jul 9, 202412.0912.2411.8711.9110.2110,288,800
Jul 8, 202412.5112.5412.0512.1410.402,987,700
Jul 5, 202412.0612.4912.0512.3310.575,804,000
Jul 4, 202412.0112.1811.9112.0510.333,606,900
Jul 3, 202412.9512.9912.0112.0210.308,903,600
Jul 2, 202412.5112.9812.5112.8511.016,840,300
Jul 1, 202412.4712.6812.2512.5710.776,214,500
Jun 28, 202412.1912.3612.0412.3610.595,699,900
Jun 27, 202411.5012.2511.5012.1710.437,454,200
Jun 26, 202411.2411.4711.1411.449.804,943,000
Jun 25, 202411.2411.2711.0711.259.643,544,300
Jun 24, 202411.2611.4911.1711.249.633,718,400
Jun 21, 202411.0611.2510.9911.259.647,806,100
Jun 20, 202410.9511.2710.9511.139.547,991,400
Jun 19, 202410.5911.0910.5510.889.328,115,100
Jun 18, 202410.2010.6110.1610.569.057,383,600
Jun 17, 202410.4810.4810.1610.258.784,985,900
Jun 14, 202410.6310.8210.4810.529.024,412,500
Jun 13, 202410.8410.9010.5010.689.155,958,500
Jun 12, 202411.4011.4310.8210.889.327,168,600
Jun 11, 202411.0611.4710.8311.339.716,578,100
Jun 10, 202411.1111.2210.8611.089.505,342,900
Jun 7, 202410.9411.3010.8811.129.535,225,400
Jun 6, 202410.9011.0610.8111.009.433,416,100

Related Tickers

BRFS3.SA BRF S.A.
20.52
+0.10%
 
JBSS3.SA JBS S.A.
39.03
+1.93%
 
BRFS BRF S.A.
3.6200
0.00%
 
MDIA3.SA M. Dias Branco S.A. Indústria e Comércio de Alimentos
23.50
-0.17%
 
CAML3.SA Camil Alimentos S.A.
4.7600
+1.06%
 
JBSAY JBS S.A.
14.27
+2.59%
 
2809.T Kewpie Corporation
3,350.00
+0.30%
 
NSL.BK NSL Foods Public Company Limited
31.50
+1.61%
 
WLMIY Wilmar International Limited
23.60
+0.21%
 
TATE.L Tate & Lyle plc
556.00
+1.09%