TipRanks
Go Ultimate55% OFF

Marfrig Global Foods SA (MBRF3) Historical Prices

BR:MBRF3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.2316.3315.6115.6115.61-5.05%7,790,5001.30
Oct 29, 202616.4716.9616.2116.4416.44-1.85%6,147,5001.02
Oct 28, 202616.1516.7515.5916.7516.75+2.82%10,822,1001.82
Oct 27, 202616.6816.9515.9616.2916.29-1.99%15,407,6002.64
Oct 26, 202616.7817.4115.5316.6216.62-10.60%14,128,8002.45
Oct 23, 202618.1618.6918.1618.5918.59+1.58%5,394,3000.92
Oct 22, 202618.7518.7817.3818.3018.30-2.71%9,971,2001.71
Oct 21, 202618.5018.8118.2418.8118.81+1.46%3,317,7000.56
Oct 20, 202618.2318.5717.9918.5418.54+1.87%4,958,9000.84
Oct 19, 202619.0019.0017.7118.2018.20-4.11%11,147,3001.91
Oct 16, 202618.5519.1218.5318.9818.98+2.59%6,491,3001.10
Oct 15, 202618.4018.9818.2818.5018.50-0.54%6,046,6001.03
Oct 14, 202618.6518.9418.4118.6018.60-1.22%4,388,6000.73
Oct 13, 202618.5519.1418.5518.8318.83+0.43%5,419,7000.90
Oct 12, 202618.7519.0118.4518.7518.75+0.00%00.00
Oct 09, 202618.7819.0118.4518.7518.75+0.32%5,593,0000.91
Oct 08, 202618.5319.1418.4718.6918.69+0.86%6,591,5001.07
Oct 07, 202617.8818.8917.6218.5318.53+4.10%13,430,7002.22
Oct 06, 202617.9418.5617.7117.8017.80+0.06%8,349,4001.39
Oct 05, 202618.9719.3017.7917.7917.79+4.77%16,759,6992.83
Oct 02, 202616.9817.3416.9016.9816.98+0.47%4,344,3000.73
Oct 01, 202616.6816.9016.4116.9016.90+0.72%6,061,6001.03
Sep 30, 202617.0517.0816.7816.7816.78-0.42%4,958,1000.84
Sep 29, 202617.2017.2016.8216.8516.85-2.03%4,112,4000.69
Sep 28, 202616.7517.2116.6817.2017.20+2.20%5,798,8000.98
Sep 25, 202616.8217.0516.7116.8316.83+0.12%3,074,3000.52
Sep 24, 202617.0917.2116.8116.8116.81-1.00%4,149,5000.70
Sep 23, 202617.1117.2316.8416.9816.98-1.57%3,905,2000.65
Sep 22, 202616.6917.3816.6617.2517.25+2.43%6,639,2001.12
Sep 21, 202616.9016.9916.4216.8416.84-0.06%5,292,3000.89
Sep 18, 202616.6716.8816.2516.8516.85+1.08%8,292,5001.38
Sep 17, 202617.2217.2216.5316.6716.67-2.00%4,795,1000.80
Sep 16, 202617.2517.2916.9117.0117.01-1.96%3,320,1000.55
Sep 15, 202617.2917.4116.9017.3517.35+0.81%3,641,4000.60
Sep 14, 202616.8617.2116.8117.2117.21+0.70%2,551,9000.41
Sep 11, 202617.0917.1316.6717.0917.09+0.89%3,667,0000.59
Sep 10, 202617.0817.1616.8816.9416.94-1.28%3,530,0000.56
Sep 09, 202617.4117.4517.0617.1617.16-2.33%4,191,2990.67
Sep 08, 202617.5717.9917.4217.5717.57-0.68%4,259,0000.67
Sep 07, 202617.6918.3817.6617.6917.69+0.00%00.00
Sep 04, 202618.3718.3817.6617.6917.69-3.70%5,603,4000.85
Sep 03, 202618.6918.9318.2318.3718.37-0.70%3,499,0000.52
Sep 02, 202618.5018.8918.3718.5018.50+1.09%4,658,9000.69
Sep 01, 202618.3618.6717.9618.3018.30+0.22%3,519,4000.53
Aug 31, 202618.3018.5017.9718.2618.26+0.11%5,653,1000.84
Aug 28, 202618.8018.9318.2418.2418.24-2.77%5,286,5000.78
Aug 27, 202618.5618.8018.3918.7618.76+1.08%3,423,9000.50
Aug 26, 202618.2618.6618.1218.5618.56+1.37%4,554,3000.65
Aug 25, 202618.5018.7318.1918.3118.31-0.81%5,108,3000.72
Aug 24, 202619.4919.6118.4618.4618.46-5.53%6,113,3000.86