MARFRIG ON

MRFG3
🏛️ brazil →
18.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.32 21.34 20.39 20.39 11.3M
2021-12-29 20.98 21.43 20.84 21.18 3.7M
2021-12-28 20.70 21.07 20.58 21.05 3.0M
2021-12-27 21.06 21.22 20.46 20.58 3.8M
2021-12-23 20.15 21.09 20.15 21.00 4.6M
2021-12-22 20.65 20.74 19.90 20.16 3.7M
2021-12-21 20.55 20.89 20.26 20.46 4.2M
2021-12-20 20.54 20.77 20.16 20.40 5.1M
2021-12-17 20.65 21.20 20.35 20.80 10.4M
2021-12-16 20.55 20.59 19.93 20.05 5.2M
2021-12-15 20.86 21.26 20.17 20.34 8.5M
2021-12-14 19.50 20.61 19.42 20.61 8.7M
2021-12-13 19.26 19.55 19.03 19.30 2.9M
2021-12-10 19.49 19.62 19.17 19.26 3.4M
2021-12-09 19.60 19.69 19.08 19.24 5.1M
2021-12-08 19.00 19.86 18.94 19.76 10.7M
2021-12-07 18.61 19.02 18.18 18.59 7.6M
2021-12-06 18.15 18.80 18.01 18.24 7.4M
2021-12-03 19.10 19.10 17.66 18.25 14.6M
2021-12-02 19.36 19.53 19.19 19.36 4.7M
2021-12-01 20.84 20.96 19.08 19.13 10.8M
2021-11-30 20.89 20.89 19.96 20.61 6.9M
2021-11-29 21.04 21.20 20.75 20.89 3.3M
2021-11-26 20.82 21.28 20.61 20.73 4.0M
2021-11-25 22.13 22.13 21.35 21.38 4.3M
2021-11-24 22.58 22.58 22.01 22.01 4.0M
2021-11-23 22.26 22.53 21.88 22.49 4.7M
2021-11-22 22.59 22.84 21.91 21.91 5.0M
2021-11-19 22.67 23.22 22.43 22.64 5.2M
2021-11-18 22.38 22.73 22.08 22.73 4.2M
2021-11-17 22.75 22.82 21.90 22.24 5.2M
2021-11-16 23.18 23.18 21.95 22.49 9.0M
2021-11-12 23.03 23.26 22.63 23.19 6.2M
2021-11-11 23.09 23.33 22.74 22.87 17.1M
2021-11-10 23.60 23.70 22.61 22.74 6.9M
2021-11-09 23.48 24.04 23.05 23.47 5.5M
2021-11-08 23.04 23.61 22.91 23.51 5.0M
2021-11-05 23.61 23.66 23.03 23.06 5.2M
2021-11-04 22.61 23.68 22.56 23.42 8.2M
2021-11-03 22.07 22.83 21.68 22.61 7.3M
2021-11-01 23.57 23.65 21.91 22.25 11.5M
2021-10-29 22.09 23.56 21.80 23.18 10.7M
2021-10-28 21.97 22.45 21.73 22.01 11.0M
2021-10-27 22.05 22.34 21.63 22.10 10.4M
2021-10-26 21.45 22.14 21.45 21.52 7.2M
2021-10-25 22.15 22.18 21.56 21.71 7.0M
2021-10-22 21.97 22.45 21.34 21.97 10.5M
2021-10-21 22.09 22.45 21.64 22.12 9.7M
2021-10-20 22.62 23.01 22.42 22.46 6.2M
2021-10-19 22.94 23.40 22.60 22.76 8.3M
2021-10-18 23.61 24.03 23.05 23.17 6.7M
2021-10-15 24.35 24.46 23.75 23.75 5.4M
2021-10-14 23.72 24.54 23.56 24.23 7.8M
2021-10-13 23.18 24.08 23.02 23.67 6.9M
2021-10-11 22.91 23.31 22.77 23.05 4.7M
2021-10-08 22.60 23.05 22.35 22.87 5.1M
2021-10-07 22.90 22.90 22.32 22.49 7.3M
2021-10-06 22.72 23.19 22.36 22.77 10.6M
2021-10-05 22.65 23.18 22.52 22.94 8.1M
2021-10-04 22.32 22.94 22.29 22.61 5.2M
2021-10-01 22.43 22.68 22.15 22.56 7.2M
2021-09-30 22.31 22.47 21.56 22.44 15.9M
2021-09-29 21.51 22.17 21.24 22.15 12.5M
2021-09-28 21.14 21.45 20.96 21.29 7.7M
2021-09-27 19.78 21.31 19.64 21.24 11.3M
2021-09-24 19.53 20.07 19.36 19.82 5.7M
2021-09-23 18.81 19.68 18.77 19.60 6.7M
2021-09-22 18.71 19.05 18.65 18.77 4.6M
2021-09-21 18.29 18.79 18.22 18.58 6.1M
2021-09-20 18.09 18.38 17.94 18.24 6.0M
2021-09-17 18.85 18.90 18.38 18.56 6.7M
2021-09-16 18.64 19.08 18.63 18.92 5.5M
2021-09-15 18.72 18.78 18.37 18.73 5.5M
2021-09-14 18.73 18.94 18.64 18.81 4.9M
2021-09-13 18.87 19.02 18.45 18.71 10.8M
2021-09-10 18.61 19.13 18.45 18.87 12.5M
2021-09-09 18.01 18.64 17.98 18.42 11.3M
2021-09-08 18.04 18.29 17.85 17.95 9.8M
2021-09-06 17.39 18.09 17.15 17.98 6.7M
2021-09-03 17.37 17.73 17.26 17.53 6.7M
2021-09-02 17.73 18.04 17.25 17.27 8.9M
2021-09-01 16.88 17.69 16.85 17.65 17.2M
2021-08-31 17.22 17.30 16.83 16.83 4.3M
2021-08-30 17.16 17.33 16.89 17.22 4.9M
2021-08-27 17.21 17.31 17.02 17.25 5.2M
2021-08-26 17.27 17.54 17.12 17.21 7.8M
2021-08-25 17.08 17.26 16.94 17.17 4.0M
2021-08-24 17.12 17.48 17.08 17.16 5.7M
2021-08-23 16.67 17.31 16.59 17.12 7.6M
2021-08-20 16.26 16.71 16.20 16.56 6.5M
2021-08-19 15.81 16.48 15.79 16.39 8.2M
2021-08-18 15.72 16.07 15.69 15.93 7.1M
2021-08-17 15.75 15.84 15.60 15.79 8.5M
2021-08-16 15.86 15.97 15.45 15.79 9.8M
2021-08-13 16.02 16.14 15.81 15.97 5.6M
2021-08-12 16.20 16.45 15.88 15.94 11.5M
2021-08-11 16.48 16.48 15.97 16.17 13.6M
2021-08-10 16.11 16.18 15.90 16.07 6.4M
2021-08-09 15.54 16.12 15.52 16.03 10.2M
2021-08-06 15.44 15.63 15.33 15.47 8.6M
2021-08-05 15.74 15.83 15.30 15.47 6.4M
2021-08-04 15.88 15.93 15.52 15.65 6.8M
2021-08-03 16.26 16.26 15.78 16.02 8.2M
2021-08-02 16.43 16.43 16.14 16.26 7.2M
2021-07-30 16.38 16.48 16.07 16.11 7.2M
2021-07-29 16.57 16.59 16.31 16.50 5.1M
2021-07-28 16.58 16.66 16.40 16.48 4.1M
2021-07-27 16.64 16.85 16.39 16.46 7.7M
2021-07-26 16.59 16.80 16.48 16.74 6.6M
2021-07-23 16.52 16.68 16.37 16.49 4.9M
2021-07-22 16.00 16.59 16.00 16.53 10.3M
2021-07-21 16.23 16.32 15.88 16.00 5.3M
2021-07-20 15.50 16.20 15.48 16.16 12.2M
2021-07-19 15.42 15.93 15.40 15.50 9.2M
2021-07-16 15.23 15.68 15.21 15.47 9.0M
2021-07-15 15.33 15.35 15.07 15.23 6.0M
2021-07-14 15.45 15.47 15.20 15.34 6.1M
2021-07-13 15.34 15.53 15.33 15.33 4.6M
2021-07-12 15.61 15.65 15.24 15.39 7.0M
2021-07-08 15.34 15.77 15.28 15.53 4.4M
2021-07-07 15.74 15.76 15.37 15.65 5.2M
2021-07-06 15.67 15.82 15.47 15.64 3.7M
2021-07-05 15.89 15.97 15.70 15.76 2.0M
2021-07-02 16.04 16.48 15.81 15.82 7.3M
2021-07-01 15.74 16.07 15.65 15.97 6.3M
2021-06-30 15.61 15.77 15.45 15.72 5.0M
2021-06-29 15.84 15.95 15.59 15.68 3.8M
2021-06-28 15.72 16.01 15.68 15.84 4.9M
2021-06-25 15.61 15.76 15.30 15.68 10.8M
2021-06-24 15.30 15.57 15.19 15.57 6.7M
2021-06-23 15.29 15.49 14.91 15.28 9.7M
2021-06-22 15.28 15.61 15.14 15.23 5.6M
2021-06-21 15.34 15.48 15.01 15.41 4.5M
2021-06-18 15.33 15.40 15.16 15.31 4.7M
2021-06-17 15.74 15.79 15.24 15.33 7.4M
2021-06-16 16.03 16.13 15.61 15.74 10.5M
2021-06-15 15.65 16.24 15.51 16.00 9.7M
2021-06-14 15.40 15.72 15.32 15.65 9.0M
2021-06-11 15.27 15.54 15.06 15.28 8.2M
2021-06-10 15.14 15.38 14.92 15.32 8.7M
2021-06-09 14.93 15.17 14.74 15.14 8.6M
2021-06-08 15.05 15.05 14.54 14.92 16.2M
2021-06-07 15.37 15.38 14.96 15.03 12.6M
2021-06-04 15.65 15.70 15.07 15.38 12.5M
2021-06-02 15.23 15.97 15.23 15.57 18.5M
2021-06-01 15.12 15.27 14.94 15.18 11.3M
2021-05-31 14.93 15.10 14.87 15.09 6.6M
2021-05-28 15.10 15.10 14.64 14.99 12.4M
2021-05-27 15.26 15.49 15.00 15.00 7.7M
2021-05-26 14.91 15.38 14.83 15.22 13.6M
2021-05-25 14.91 15.27 14.79 14.81 14.9M
2021-05-24 14.69 14.78 13.93 14.78 28.9M
2021-05-21 15.69 17.04 14.62 14.82 34.7M
2021-05-20 15.66 15.71 15.26 15.64 5.4M
2021-05-19 14.78 15.93 14.78 15.61 22.8M
2021-05-18 15.10 15.22 14.58 15.01 8.9M
2021-05-17 15.28 15.50 15.11 15.17 3.4M
2021-05-14 15.27 15.40 15.00 15.25 5.4M
2021-05-13 15.79 15.85 15.06 15.11 11.3M
2021-05-12 16.43 16.74 15.62 15.70 16.7M
2021-05-11 16.46 17.02 16.24 17.02 8.1M
2021-05-10 16.13 16.62 15.81 16.61 9.1M
2021-05-07 15.72 16.10 15.39 16.05 4.2M
2021-05-06 16.43 16.57 15.61 15.78 6.0M
2021-05-05 15.94 16.39 15.83 16.26 8.1M
2021-05-04 15.55 16.24 15.53 15.84 9.3M
2021-05-03 15.93 15.95 15.14 15.50 7.8M
2021-04-30 15.86 16.10 15.68 15.93 4.8M
2021-04-29 15.73 16.18 15.66 15.93 7.8M
2021-04-28 16.51 16.53 15.56 15.65 10.6M
2021-04-27 16.80 16.84 16.15 16.42 9.5M
2021-04-26 16.92 16.94 16.44 16.74 7.6M
2021-04-23 17.25 17.42 16.67 16.83 6.4M
2021-04-22 17.10 17.29 16.89 17.18 6.5M
2021-04-20 16.34 17.24 16.28 17.01 9.0M
2021-04-19 15.84 16.44 15.70 16.26 5.7M
2021-04-16 15.75 16.13 15.65 15.90 6.4M
2021-04-15 15.56 15.94 15.48 15.85 5.9M
2021-04-14 14.73 15.64 14.73 15.48 13.1M
2021-04-13 14.92 15.00 14.63 14.67 6.0M
2021-04-12 14.96 15.08 14.74 14.98 5.0M
2021-04-09 14.68 15.00 14.58 14.90 6.2M
2021-04-08 14.50 14.78 14.47 14.73 4.4M
2021-04-07 14.30 14.68 14.20 14.48 7.3M
2021-04-06 14.27 14.42 14.23 14.29 4.3M
2021-04-05 14.59 14.69 14.08 14.23 7.6M
2021-04-01 14.31 14.71 14.14 14.51 7.3M
2021-03-31 14.09 14.30 13.90 14.30 6.7M
2021-03-30 14.23 14.54 14.12 14.13 7.9M
2021-03-29 13.79 14.25 13.64 14.25 9.0M
2021-03-26 14.01 14.08 13.49 13.67 9.5M
2021-03-25 13.92 14.23 13.58 13.99 10.8M
2021-03-24 13.74 14.20 13.73 13.93 11.5M
2021-03-23 13.23 13.95 13.22 13.81 14.3M
2021-03-22 12.91 13.43 12.90 13.28 8.5M
2021-03-19 12.80 13.07 12.74 12.96 12.7M
2021-03-18 12.79 12.85 12.46 12.75 10.1M
2021-03-17 12.88 13.04 12.73 12.90 14.6M
2021-03-16 12.88 13.21 12.78 12.95 8.4M
2021-03-15 12.48 12.95 12.39 12.89 9.6M
2021-03-12 12.55 12.74 12.42 12.48 8.0M
2021-03-11 12.35 12.60 12.00 12.60 14.9M
2021-03-10 12.95 13.13 12.13 12.31 20.9M
2021-03-09 13.01 13.47 12.75 12.94 27.8M
2021-03-08 12.21 12.92 12.21 12.70 23.7M
2021-03-05 11.93 12.32 11.87 12.17 10.9M
2021-03-04 12.10 12.50 11.76 11.91 11.8M
2021-03-03 11.96 12.43 11.76 12.03 16.3M
2021-03-02 11.53 12.06 11.41 11.92 9.7M
2021-03-01 11.51 11.94 11.42 11.62 7.6M
2021-02-26 11.70 11.78 11.27 11.29 8.8M
2021-02-25 12.00 12.24 11.48 11.57 8.6M
2021-02-24 11.60 12.10 11.55 12.01 9.5M
2021-02-23 11.40 11.64 11.27 11.53 7.2M
2021-02-22 11.37 11.74 11.22 11.27 11.8M
2021-02-19 12.07 12.18 11.56 11.66 10.3M
2021-02-18 12.32 12.49 11.99 12.04 8.4M
2021-02-17 11.98 12.47 11.87 12.36 14.1M
2021-02-12 11.91 12.08 11.79 11.87 8.2M
2021-02-11 11.76 11.96 11.70 11.91 12.3M
2021-02-10 11.80 11.87 11.60 11.67 6.1M
2021-02-09 11.68 11.94 11.67 11.84 9.6M
2021-02-08 11.68 11.88 11.54 11.72 8.6M
2021-02-05 11.66 11.88 11.54 11.62 9.2M
2021-02-04 11.45 11.76 11.27 11.60 10.0M
2021-02-03 11.11 11.52 11.02 11.43 11.7M
2021-02-02 10.96 11.32 10.88 11.01 8.7M
2021-02-01 10.95 10.96 10.58 10.81 8.5M
2021-01-29 10.70 11.11 10.66 10.79 12.1M
2021-01-28 10.68 10.96 10.50 10.79 9.6M
2021-01-27 10.36 10.82 10.18 10.62 28.0M
2021-01-26 10.68 10.79 10.06 10.40 18.6M
2021-01-22 10.68 10.77 10.58 10.71 4.4M
2021-01-21 10.95 11.05 10.70 10.83 5.6M
2021-01-20 11.18 11.31 10.90 10.99 8.2M
2021-01-19 11.33 11.35 10.97 11.10 6.6M
2021-01-18 11.40 11.58 11.20 11.27 6.4M
2021-01-15 11.42 11.48 11.30 11.35 5.4M
2021-01-14 11.60 11.64 11.44 11.44 6.0M
2021-01-13 11.62 11.66 11.38 11.53 6.5M
2021-01-12 11.45 11.74 11.28 11.54 11.4M
2021-01-11 11.35 11.48 11.22 11.34 8.7M
2021-01-08 11.29 11.50 11.27 11.38 7.8M
2021-01-07 11.26 11.44 11.20 11.24 6.2M
2021-01-06 11.53 11.58 11.17 11.21 11.9M
2021-01-05 11.61 11.64 11.35 11.54 7.2M
2021-01-04 11.91 12.01 11.50 11.61 8.1M