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
2022-12-29 7.13 7.41 7.06 7.41 13.1M
2022-12-28 6.78 7.12 6.75 7.12 12.4M
2022-12-27 6.83 6.86 6.59 6.77 8.5M
2022-12-26 6.74 6.85 6.65 6.76 7.1M
2022-12-23 6.34 6.78 6.30 6.74 22.9M
2022-12-22 6.01 6.34 5.89 6.34 21.1M
2022-12-21 5.85 5.94 5.74 5.94 16.3M
2022-12-20 5.92 6.00 5.79 5.83 23.3M
2022-12-19 6.04 6.07 5.89 5.92 25.5M
2022-12-16 5.92 6.12 5.77 5.83 37.8M
2022-12-15 5.52 5.83 5.49 5.76 34.3M
2022-12-14 5.49 5.49 5.28 5.40 21.8M
2022-12-13 5.82 5.87 5.47 5.51 19.9M
2022-12-12 5.67 5.83 5.49 5.79 20.6M
2022-12-09 5.83 5.86 5.70 5.70 6.9M
2022-12-08 6.04 6.07 5.72 5.74 12.3M
2022-12-07 5.98 6.13 5.90 6.07 13.9M
2022-12-06 5.98 6.10 5.86 5.98 19.0M
2022-12-05 6.09 6.44 5.83 5.88 19.9M
2022-12-02 6.19 6.50 6.10 6.10 21.6M
2022-12-01 6.60 6.62 6.11 6.13 24.7M
2022-11-30 6.84 6.89 6.46 6.59 23.8M
2022-11-29 6.86 6.96 6.79 6.83 11.6M
2022-11-28 7.23 7.26 6.76 6.82 18.7M
2022-11-25 7.41 7.50 7.22 7.25 6.6M
2022-11-24 7.43 7.50 7.31 7.41 7.6M
2022-11-23 7.10 7.51 7.08 7.37 11.0M
2022-11-22 7.45 7.54 7.06 7.14 13.5M
2022-11-21 7.60 7.60 7.18 7.38 15.3M
2022-11-18 7.75 8.02 7.45 7.46 11.6M
2022-11-17 7.54 7.71 7.44 7.63 17.0M
2022-11-16 9.58 9.65 8.86 8.93 16.4M
2022-11-14 10.31 10.31 9.46 9.58 16.9M
2022-11-11 9.32 10.46 9.11 10.34 18.7M
2022-11-10 9.91 10.18 9.43 9.52 10.5M
2022-11-09 9.99 10.33 9.95 10.05 6.1M
2022-11-08 10.01 10.14 9.87 10.04 6.2M
2022-11-07 10.12 10.30 9.92 10.03 4.9M
2022-11-04 10.11 10.39 10.11 10.14 9.2M
2022-11-03 9.59 10.01 9.47 9.94 9.7M
2022-11-01 9.48 9.64 9.26 9.60 11.7M
2022-10-31 9.57 9.62 9.13 9.41 10.5M
2022-10-28 9.37 9.77 9.37 9.68 5.1M
2022-10-27 9.52 9.61 9.35 9.48 8.2M
2022-10-26 9.96 9.96 9.42 9.47 10.0M
2022-10-25 10.05 10.32 9.80 9.88 14.1M
2022-10-24 9.93 10.09 9.80 9.84 8.2M
2022-10-21 9.65 10.05 9.51 9.97 10.9M
2022-10-20 9.94 10.01 9.64 9.70 15.7M
2022-10-19 9.76 9.96 9.56 9.81 12.5M
2022-10-18 9.43 9.83 9.36 9.80 17.5M
2022-10-17 9.03 9.44 8.96 9.34 8.4M
2022-10-14 9.32 9.34 8.98 9.00 8.0M
2022-10-13 8.97 9.34 8.86 9.29 9.3M
2022-10-11 9.31 9.36 9.06 9.12 9.0M
2022-10-10 9.14 9.54 9.07 9.33 14.8M
2022-10-07 9.15 9.40 9.05 9.21 13.8M
2022-10-06 8.90 9.22 8.86 9.16 13.8M
2022-10-05 8.84 8.91 8.63 8.82 14.8M
2022-10-04 8.99 9.12 8.76 8.84 11.8M
2022-10-03 8.84 9.02 8.72 8.84 15.4M
2022-09-30 8.78 8.81 8.59 8.68 13.0M
2022-09-29 8.92 8.97 8.63 8.75 15.9M
2022-09-28 9.31 9.31 8.90 9.01 18.8M
2022-09-27 9.58 9.66 9.29 9.29 15.4M
2022-09-26 9.86 9.87 9.50 9.51 15.3M
2022-09-23 9.96 10.07 9.79 9.89 12.6M
2022-09-22 10.25 10.33 9.95 10.08 13.1M
2022-09-21 10.55 10.66 10.16 10.18 12.9M
2022-09-20 10.69 10.75 10.38 10.51 12.2M
2022-09-19 10.73 10.78 10.50 10.70 11.0M
2022-09-16 10.46 10.82 10.30 10.82 11.6M
2022-09-15 10.30 10.55 10.18 10.55 10.5M
2022-09-14 10.42 10.50 10.17 10.29 17.8M
2022-09-13 10.78 10.84 10.28 10.40 17.1M
2022-09-12 10.53 10.89 10.53 10.78 14.5M
2022-09-09 10.60 10.73 10.40 10.46 19.3M
2022-09-08 11.22 11.24 10.38 10.49 26.4M
2022-09-06 11.37 11.51 11.04 11.14 13.1M
2022-09-05 11.77 11.84 11.32 11.40 9.5M
2022-09-02 11.60 11.69 11.37 11.69 14.2M
2022-09-01 11.56 11.77 11.32 11.50 8.8M
2022-08-31 11.87 11.92 11.53 11.56 8.7M
2022-08-30 12.43 12.84 11.83 11.86 14.9M
2022-08-29 12.43 12.59 12.32 12.33 6.2M
2022-08-26 12.64 12.71 12.19 12.49 7.5M
2022-08-25 12.71 12.79 12.47 12.58 7.0M
2022-08-24 12.83 12.86 12.57 12.64 4.8M
2022-08-23 12.85 13.10 12.67 12.78 5.3M
2022-08-22 12.96 13.21 12.78 12.86 8.3M
2022-08-19 12.91 13.13 12.75 12.97 8.9M
2022-08-18 13.11 13.19 12.85 12.96 8.8M
2022-08-17 12.77 13.21 12.62 13.00 10.0M
2022-08-16 12.30 12.98 12.17 12.84 12.6M
2022-08-15 12.00 12.49 11.99 12.25 13.5M
2022-08-12 12.14 12.41 11.84 11.96 18.2M
2022-08-11 10.95 11.49 10.90 11.42 22.4M
2022-08-10 10.67 10.91 10.56 10.83 6.8M
2022-08-09 11.11 11.15 10.48 10.62 12.0M
2022-08-08 11.23 11.32 10.91 11.05 8.8M
2022-08-05 11.21 11.78 11.15 11.22 11.3M
2022-08-04 11.16 11.25 10.91 11.13 7.7M
2022-08-03 10.99 11.16 10.91 11.07 6.5M
2022-08-02 11.05 11.08 10.69 10.99 6.4M
2022-08-01 11.05 11.20 10.96 11.02 5.7M
2022-07-29 11.10 11.27 10.86 11.04 5.8M
2022-07-28 11.61 11.62 10.94 11.06 8.7M
2022-07-27 11.47 11.63 11.27 11.61 5.1M
2022-07-26 11.37 11.71 11.29 11.44 6.0M
2022-07-25 11.32 11.46 11.10 11.37 4.2M
2022-07-22 11.47 11.77 11.12 11.20 8.4M
2022-07-21 11.20 11.44 10.86 11.44 8.5M
2022-07-20 10.63 11.39 10.35 11.27 11.7M
2022-07-19 9.90 10.82 9.84 10.66 16.9M
2022-07-18 10.35 10.35 9.79 9.85 8.3M
2022-07-15 10.61 10.78 10.31 10.31 8.4M
2022-07-14 10.34 10.60 10.21 10.60 9.0M
2022-07-13 10.45 10.68 10.27 10.55 7.3M
2022-07-12 10.48 10.77 10.37 10.56 6.8M
2022-07-11 10.62 10.79 10.48 10.54 4.8M
2022-07-08 11.11 11.21 10.80 10.82 7.7M
2022-07-07 11.26 11.38 11.01 11.05 7.8M
2022-07-06 10.58 11.24 10.42 11.17 10.9M
2022-07-05 10.65 10.76 10.47 10.60 5.9M
2022-07-04 10.52 10.82 10.41 10.69 5.0M
2022-07-01 10.06 10.67 9.93 10.52 9.6M
2022-06-30 10.29 10.39 10.10 10.13 8.4M
2022-06-29 11.04 11.06 10.42 10.42 7.9M
2022-06-28 10.91 11.23 10.81 10.98 5.3M
2022-06-27 10.81 10.96 10.72 10.86 5.4M
2022-06-24 11.02 11.05 10.52 10.71 10.6M
2022-06-23 10.68 11.31 10.40 10.92 12.0M
2022-06-22 10.30 10.85 10.27 10.60 13.5M
2022-06-21 10.79 11.02 10.40 10.55 9.3M
2022-06-20 11.09 11.10 10.61 10.71 7.7M
2022-06-17 11.17 11.18 10.69 11.13 7.3M
2022-06-15 11.66 11.74 11.35 11.44 5.5M
2022-06-14 12.09 12.14 11.42 11.47 8.6M
2022-06-13 12.58 12.65 11.96 12.03 6.7M
2022-06-10 12.55 12.97 12.49 12.76 5.5M
2022-06-09 12.59 12.91 12.49 12.70 5.0M
2022-06-08 12.89 13.16 12.60 12.64 7.9M
2022-06-07 13.20 13.26 12.82 13.00 5.6M
2022-06-06 13.62 13.62 13.13 13.31 4.6M
2022-06-03 13.52 13.62 13.27 13.46 6.5M
2022-06-02 13.26 13.76 13.22 13.52 10.9M
2022-06-01 13.00 13.36 12.92 13.11 13.6M
2022-05-31 12.44 13.20 12.44 13.07 13.3M
2022-05-30 12.29 12.39 11.91 12.39 8.1M
2022-05-27 12.29 12.40 12.12 12.19 6.5M
2022-05-26 12.54 12.58 12.09 12.28 16.3M
2022-05-25 12.80 12.98 12.52 12.52 6.8M
2022-05-24 12.43 12.80 12.39 12.79 4.8M
2022-05-23 12.72 12.82 12.52 12.58 6.0M
2022-05-20 12.59 12.67 12.39 12.57 7.3M
2022-05-19 12.61 12.68 12.34 12.40 6.3M
2022-05-18 12.88 13.01 12.57 12.65 4.6M
2022-05-17 13.30 13.38 12.75 12.91 9.4M
2022-05-16 13.11 13.16 12.50 13.11 6.8M
2022-05-13 12.67 13.30 12.56 13.06 7.3M
2022-05-12 12.45 12.61 12.24 12.59 6.7M
2022-05-11 12.54 12.64 12.20 12.48 12.5M
2022-05-10 13.07 13.18 12.44 12.49 7.0M
2022-05-09 13.13 13.32 12.60 12.99 11.5M
2022-05-06 13.21 13.80 13.10 13.41 18.0M
2022-05-05 13.83 13.83 12.97 13.24 14.9M
2022-05-04 15.11 15.20 13.61 14.02 21.8M
2022-05-03 15.41 15.50 14.93 15.20 6.5M
2022-05-02 15.71 15.90 15.18 15.36 3.5M
2022-04-29 15.96 16.23 15.68 15.68 5.7M
2022-04-28 16.31 16.36 15.41 15.87 7.5M
2022-04-27 15.67 16.28 15.56 16.23 6.2M
2022-04-26 15.42 15.80 15.30 15.49 5.9M
2022-04-25 15.57 15.71 15.37 15.51 4.4M
2022-04-22 16.02 16.07 15.59 15.68 5.2M
2022-04-20 16.19 16.73 16.10 16.10 7.4M
2022-04-19 16.04 16.54 15.91 16.19 5.1M
2022-04-18 16.57 16.68 16.04 16.12 7.1M
2022-04-14 16.58 16.69 16.36 16.53 5.0M
2022-04-13 16.93 16.94 16.34 16.51 6.5M
2022-04-12 17.87 18.05 16.76 16.86 8.0M
2022-04-11 18.14 18.27 17.64 17.70 3.9M
2022-04-08 17.46 18.39 17.44 18.22 5.9M
2022-04-07 17.31 17.79 17.22 17.55 4.5M
2022-04-06 17.55 17.72 17.03 17.32 9.5M
2022-04-05 17.75 18.00 17.52 17.60 4.9M
2022-04-04 17.38 17.81 17.23 17.78 5.5M
2022-04-01 17.39 17.45 16.92 17.30 7.0M
2022-03-31 17.54 17.59 17.26 17.39 3.8M
2022-03-30 17.43 17.67 17.09 17.42 4.7M
2022-03-29 17.26 17.47 17.05 17.39 4.7M
2022-03-28 16.48 17.20 16.40 17.05 6.6M
2022-03-25 17.05 17.09 16.25 16.39 6.9M
2022-03-24 16.92 17.21 16.83 17.02 3.4M
2022-03-23 17.02 17.13 16.83 16.84 3.0M
2022-03-22 17.45 17.64 16.94 17.02 4.9M
2022-03-21 17.34 17.46 16.98 17.28 3.8M
2022-03-18 16.85 17.39 16.77 17.32 5.9M
2022-03-17 16.65 16.95 16.45 16.89 3.9M
2022-03-16 16.56 17.02 16.39 16.65 4.7M
2022-03-15 16.45 16.75 16.18 16.44 4.7M
2022-03-14 16.57 16.66 15.86 16.45 8.7M
2022-03-11 17.85 17.88 16.33 16.45 8.4M
2022-03-10 18.24 18.24 17.44 17.66 5.2M
2022-03-09 17.85 18.36 17.08 18.28 13.5M
2022-03-08 17.57 17.81 16.86 17.76 7.5M
2022-03-07 16.94 17.47 16.70 17.31 7.6M
2022-03-04 18.01 18.16 16.92 17.03 6.7M
2022-03-03 18.65 18.65 17.91 17.91 4.4M
2022-03-02 18.16 18.84 18.09 18.48 5.1M
2022-02-25 18.52 18.53 17.83 18.01 5.0M
2022-02-24 20.06 21.34 20.00 21.23 7.5M
2022-02-23 20.50 20.68 20.38 20.51 4.2M
2022-02-22 19.82 20.60 19.69 20.45 6.9M
2022-02-21 20.63 20.72 19.54 19.69 3.6M
2022-02-18 21.00 21.21 20.63 20.63 2.7M
2022-02-17 20.12 21.06 20.06 20.99 13.9M
2022-02-16 20.73 20.79 20.12 20.14 4.8M
2022-02-15 20.82 21.02 20.39 20.60 4.5M
2022-02-14 21.31 21.68 20.45 20.67 6.3M
2022-02-11 21.24 21.45 20.95 21.21 4.7M
2022-02-10 20.80 21.33 20.53 21.15 4.7M
2022-02-09 20.27 20.93 20.18 20.64 5.5M
2022-02-08 19.32 20.32 19.32 20.24 8.7M
2022-02-07 18.66 19.43 18.66 19.28 7.5M
2022-02-04 18.70 19.04 18.49 18.78 5.3M
2022-02-03 20.10 20.10 18.61 18.61 9.3M
2022-02-02 20.55 21.03 19.94 20.10 8.3M
2022-02-01 20.69 21.58 20.52 20.61 5.9M
2022-01-31 20.92 20.96 20.54 20.77 4.1M
2022-01-28 20.60 21.02 20.49 20.85 3.8M
2022-01-27 21.55 21.67 20.51 20.69 5.9M
2022-01-26 21.98 22.43 21.33 21.33 5.5M
2022-01-25 21.49 22.26 21.32 21.83 8.5M
2022-01-24 20.70 21.93 20.70 21.70 9.1M
2022-01-21 20.67 20.96 20.22 20.73 4.3M
2022-01-20 21.09 21.40 20.56 20.65 6.2M
2022-01-19 21.16 21.37 20.89 20.97 4.1M
2022-01-18 21.47 21.47 20.90 20.90 4.1M
2022-01-17 21.72 21.98 21.43 21.48 4.4M
2022-01-14 21.10 21.90 20.88 21.72 7.1M
2022-01-13 20.03 21.21 19.86 21.01 7.6M
2022-01-12 19.74 20.03 19.39 19.98 4.7M
2022-01-11 19.80 19.87 19.18 19.66 6.5M
2022-01-10 19.64 20.62 19.64 19.83 6.1M
2022-01-07 19.63 20.00 19.47 19.56 4.7M
2022-01-06 19.82 20.26 19.56 19.72 6.0M
2022-01-05 19.79 20.27 19.64 19.72 5.4M
2022-01-04 19.78 20.32 19.42 19.88 6.6M
2022-01-03 20.33 20.33 19.50 19.65 6.7M