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
2023-12-28 8.36 8.40 8.23 8.31 6.4M
2023-12-27 8.36 8.47 8.30 8.37 3.0M
2023-12-26 8.41 8.54 8.32 8.38 3.6M
2023-12-22 8.44 8.44 8.24 8.41 6.6M
2023-12-21 8.27 8.48 8.26 8.39 7.5M
2023-12-20 8.07 8.37 8.02 8.22 11.7M
2023-12-19 7.95 8.00 7.86 7.89 7.6M
2023-12-18 7.88 8.06 7.84 7.90 8.1M
2023-12-15 8.30 8.30 7.85 7.85 21.7M
2023-12-14 8.45 8.60 8.20 8.26 6.9M
2023-12-13 8.20 8.42 8.11 8.41 6.6M
2023-12-12 8.20 8.27 8.16 8.19 3.8M
2023-12-11 8.16 8.29 8.09 8.18 4.8M
2023-12-08 7.99 8.17 7.88 8.17 8.0M
2023-12-07 8.08 8.18 7.91 7.96 8.6M
2023-12-06 8.13 8.22 7.88 8.08 13.8M
2023-12-05 8.50 8.60 8.12 8.17 14.7M
2023-12-04 8.63 8.82 8.50 8.51 10.5M
2023-12-01 8.33 8.60 8.18 8.60 14.8M
2023-11-30 8.93 9.05 8.33 8.33 25.0M
2023-11-29 8.51 8.92 8.38 8.91 21.6M
2023-11-28 7.98 8.51 7.98 8.51 15.5M
2023-11-27 7.84 7.97 7.71 7.97 9.6M
2023-11-24 7.70 7.89 7.64 7.82 7.8M
2023-11-23 7.64 7.80 7.61 7.72 7.9M
2023-11-22 7.40 7.80 7.34 7.63 21.7M
2023-11-21 7.18 7.24 7.00 7.22 8.9M
2023-11-20 7.04 7.10 6.95 7.09 6.6M
2023-11-17 7.19 7.32 6.94 7.04 12.9M
2023-11-16 6.79 7.20 6.74 7.19 13.9M
2023-11-14 6.42 6.84 6.39 6.77 14.8M
2023-11-13 6.51 6.58 6.42 6.48 5.2M
2023-11-10 6.44 6.67 6.44 6.51 8.0M
2023-11-09 6.45 6.60 6.26 6.43 12.6M
2023-11-08 6.56 6.58 6.32 6.44 10.9M
2023-11-07 6.26 6.63 6.26 6.56 16.9M
2023-11-06 5.81 6.34 5.80 6.27 14.8M
2023-11-03 5.69 5.82 5.69 5.78 8.3M
2023-11-01 5.54 5.64 5.50 5.57 8.6M
2023-10-31 5.41 5.57 5.38 5.54 4.2M
2023-10-30 5.49 5.49 5.37 5.38 4.5M
2023-10-27 5.57 5.70 5.44 5.47 7.4M
2023-10-26 5.44 5.64 5.41 5.58 6.9M
2023-10-25 5.50 5.50 5.34 5.44 10.5M
2023-10-24 5.50 5.54 5.43 5.51 6.4M
2023-10-23 5.39 5.51 5.37 5.45 5.7M
2023-10-20 5.41 5.48 5.36 5.42 7.5M
2023-10-19 5.62 5.64 5.41 5.43 13.9M
2023-10-18 5.69 5.70 5.58 5.61 9.3M
2023-10-17 5.90 5.90 5.67 5.70 16.9M
2023-10-16 5.91 5.99 5.86 5.93 6.2M
2023-10-13 5.97 5.98 5.79 5.87 12.1M
2023-10-11 6.07 6.08 5.90 6.01 9.7M
2023-10-10 5.90 6.05 5.87 6.04 8.8M
2023-10-09 5.82 5.89 5.62 5.89 13.6M
2023-10-06 5.81 5.94 5.74 5.88 7.5M
2023-10-05 5.92 5.95 5.75 5.88 9.7M
2023-10-04 6.11 6.12 5.91 5.91 9.8M
2023-10-03 6.15 6.23 5.98 6.08 10.2M
2023-10-02 6.16 6.22 6.12 6.15 8.0M
2023-09-29 6.14 6.24 6.08 6.11 9.2M
2023-09-28 6.04 6.15 6.00 6.07 5.5M
2023-09-27 6.03 6.19 5.96 6.05 11.8M
2023-09-26 6.00 6.08 5.96 6.00 6.9M
2023-09-25 6.02 6.05 5.91 5.98 12.2M
2023-09-22 6.14 6.20 6.03 6.03 6.5M
2023-09-21 6.15 6.17 6.01 6.12 8.6M
2023-09-20 6.35 6.40 6.23 6.25 7.6M
2023-09-19 6.13 6.36 6.02 6.36 14.2M
2023-09-18 6.20 6.20 5.92 6.11 21.5M
2023-09-15 6.32 6.32 6.18 6.21 13.1M
2023-09-14 6.42 6.45 6.27 6.32 8.1M
2023-09-13 6.52 6.57 6.39 6.41 16.6M
2023-09-12 6.39 6.64 6.32 6.52 22.9M
2023-09-11 6.47 6.49 6.35 6.39 10.9M
2023-09-09 7.45 7.45 7.45 7.45 0.0M
2023-09-08 6.27 6.51 6.20 6.51 15.7M
2023-09-06 6.28 6.40 6.20 6.26 11.6M
2023-09-05 6.20 6.34 6.11 6.28 12.8M
2023-09-04 6.27 6.45 6.23 6.29 10.6M
2023-09-02 7.35 7.35 7.35 7.35 0.0M
2023-09-01 6.34 6.41 6.22 6.31 22.2M
2023-08-31 6.27 6.43 6.12 6.35 21.5M
2023-08-30 6.37 6.42 6.08 6.32 24.3M
2023-08-29 6.42 6.64 6.23 6.38 58.3M
2023-08-28 5.59 5.78 5.50 5.77 22.4M
2023-08-25 5.84 5.84 5.57 5.57 21.2M
2023-08-24 5.91 5.98 5.80 5.82 17.0M
2023-08-23 6.00 6.02 5.81 5.88 18.4M
2023-08-22 6.13 6.14 5.93 5.97 17.1M
2023-08-21 6.30 6.32 6.06 6.08 14.1M
2023-08-18 6.22 6.35 6.08 6.30 11.7M
2023-08-17 6.54 6.68 6.22 6.25 9.1M
2023-08-16 6.59 6.64 6.48 6.48 6.7M
2023-08-15 6.37 6.71 6.12 6.54 20.9M
2023-08-14 6.73 6.73 6.56 6.58 11.1M
2023-08-11 6.76 6.83 6.68 6.73 4.9M
2023-08-10 6.71 6.79 6.65 6.72 5.5M
2023-08-09 6.77 6.85 6.56 6.65 7.5M
2023-08-08 6.87 6.89 6.76 6.77 5.2M
2023-08-07 6.93 7.03 6.68 6.89 12.7M
2023-08-04 6.48 6.89 6.43 6.84 20.2M
2023-08-03 6.47 6.56 6.37 6.48 7.4M
2023-08-02 6.31 6.45 6.27 6.41 6.7M
2023-08-01 6.31 6.49 6.25 6.35 9.1M
2023-07-31 6.09 6.35 6.07 6.32 11.0M
2023-07-28 5.86 6.11 5.75 6.04 12.7M
2023-07-27 5.92 5.98 5.79 5.80 6.6M
2023-07-26 5.81 5.91 5.77 5.89 6.7M
2023-07-25 5.97 5.99 5.76 5.82 13.2M
2023-07-24 6.15 6.15 5.80 5.91 17.3M
2023-07-21 6.06 6.20 6.03 6.15 3.5M
2023-07-20 6.15 6.22 6.04 6.08 7.4M
2023-07-19 6.16 6.24 6.12 6.15 4.3M
2023-07-18 6.24 6.25 6.10 6.15 5.8M
2023-07-17 6.22 6.34 6.08 6.26 9.1M
2023-07-14 6.44 6.48 6.25 6.31 7.1M
2023-07-13 6.50 6.56 6.42 6.42 4.0M
2023-07-12 6.45 6.64 6.39 6.43 11.8M
2023-07-11 6.44 6.48 6.23 6.31 8.1M
2023-07-10 6.43 6.46 6.33 6.41 6.2M
2023-07-07 6.25 6.43 6.22 6.38 5.4M
2023-07-06 6.33 6.35 6.10 6.21 7.5M
2023-07-05 6.05 6.50 6.01 6.37 12.1M
2023-07-04 6.16 6.25 6.04 6.07 6.7M
2023-07-03 6.25 6.34 6.13 6.14 5.9M
2023-06-30 6.15 6.35 6.11 6.20 7.1M
2023-06-29 5.97 6.24 5.89 6.08 10.3M
2023-06-28 6.13 6.17 5.88 5.93 12.7M
2023-06-27 6.23 6.35 6.08 6.13 10.0M
2023-06-26 6.35 6.39 6.09 6.17 9.0M
2023-06-23 6.49 6.55 6.33 6.35 5.8M
2023-06-22 6.48 6.50 6.30 6.44 7.1M
2023-06-21 6.65 6.66 6.48 6.51 6.0M
2023-06-20 6.37 6.62 6.33 6.60 11.3M
2023-06-19 6.17 6.42 6.11 6.37 7.9M
2023-06-16 6.46 6.46 6.16 6.16 11.4M
2023-06-15 6.31 6.45 6.29 6.43 7.5M
2023-06-14 6.29 6.35 6.23 6.30 10.2M
2023-06-13 6.22 6.32 6.15 6.26 11.0M
2023-06-12 6.13 6.24 6.02 6.19 8.8M
2023-06-09 5.98 6.14 5.97 6.08 9.3M
2023-06-07 6.03 6.11 5.89 5.97 9.1M
2023-06-06 5.79 6.04 5.75 6.03 14.7M
2023-06-05 5.72 5.80 5.66 5.79 8.0M
2023-06-02 5.69 5.79 5.56 5.70 12.2M
2023-06-01 5.67 5.79 5.58 5.67 14.8M
2023-05-31 5.41 5.70 5.38 5.66 33.5M
2023-05-30 5.49 5.50 5.29 5.33 9.5M
2023-05-29 5.50 5.51 5.42 5.45 5.7M
2023-05-26 5.57 5.57 5.43 5.47 7.6M
2023-05-25 5.61 5.70 5.46 5.48 9.3M
2023-05-24 5.57 5.57 5.36 5.48 9.8M
2023-05-23 5.84 5.92 5.60 5.62 12.2M
2023-05-22 5.91 6.06 5.86 5.92 12.9M
2023-05-19 5.64 5.97 5.59 5.89 22.2M
2023-05-18 5.33 5.62 5.27 5.59 14.9M
2023-05-17 5.33 5.43 5.27 5.36 10.6M
2023-05-16 5.58 5.61 5.30 5.30 14.1M
2023-05-15 5.62 5.73 5.36 5.63 13.8M
2023-05-12 5.45 5.65 5.24 5.59 15.6M
2023-05-11 5.68 5.81 5.64 5.73 6.7M
2023-05-10 5.71 5.79 5.67 5.71 6.7M
2023-05-09 5.67 5.74 5.59 5.69 9.0M
2023-05-08 5.77 5.78 5.47 5.70 11.6M
2023-05-06 6.77 6.77 6.77 6.77 0.0M
2023-05-05 5.72 5.79 5.64 5.74 8.5M
2023-05-04 5.62 5.72 5.53 5.68 8.3M
2023-05-03 5.45 5.62 5.39 5.58 7.4M
2023-05-02 5.55 5.57 5.38 5.44 6.3M
2023-04-28 5.37 5.58 5.30 5.55 15.6M
2023-04-27 5.25 5.38 5.22 5.37 8.5M
2023-04-26 5.38 5.43 5.21 5.27 10.2M
2023-04-25 5.39 5.41 5.26 5.39 5.3M
2023-04-24 5.40 5.51 5.37 5.39 6.8M
2023-04-20 5.28 5.49 5.25 5.41 9.5M
2023-04-19 5.36 5.43 5.25 5.30 10.4M
2023-04-18 5.35 5.48 5.27 5.42 13.2M
2023-04-17 5.24 5.37 5.19 5.31 17.5M
2023-04-14 5.41 5.42 5.14 5.23 30.3M
2023-04-13 5.80 5.83 5.36 5.39 18.8M
2023-04-12 5.79 5.92 5.64 5.80 14.9M
2023-04-11 5.52 5.90 5.48 5.75 13.3M
2023-04-10 5.41 5.52 5.37 5.46 6.8M
2023-04-06 5.33 5.55 5.28 5.37 9.6M
2023-04-05 5.43 5.47 5.24 5.34 11.5M
2023-04-04 5.38 5.51 5.29 5.43 11.5M
2023-04-03 5.68 5.69 5.28 5.37 15.7M
2023-03-31 5.78 5.81 5.59 5.66 7.1M
2023-03-30 5.70 5.83 5.68 5.78 5.5M
2023-03-29 5.67 5.73 5.53 5.64 10.6M
2023-03-28 5.63 5.74 5.48 5.66 5.9M
2023-03-27 5.71 5.73 5.58 5.62 4.9M
2023-03-24 5.46 5.67 5.42 5.62 8.2M
2023-03-23 5.93 5.93 5.38 5.43 15.2M
2023-03-22 5.98 5.98 5.68 5.74 10.6M
2023-03-21 6.11 6.20 5.97 5.99 7.6M
2023-03-20 6.25 6.31 6.07 6.08 6.1M
2023-03-17 6.06 6.32 6.03 6.25 19.1M
2023-03-16 5.91 6.50 5.88 6.05 25.6M
2023-03-15 5.69 5.92 5.62 5.85 7.4M
2023-03-14 5.82 5.91 5.69 5.78 6.4M
2023-03-13 5.76 5.82 5.68 5.82 7.3M
2023-03-10 5.96 6.02 5.81 5.82 8.6M
2023-03-09 5.92 6.17 5.92 5.99 10.5M
2023-03-08 5.91 6.08 5.79 5.96 14.9M
2023-03-07 5.91 6.00 5.80 5.92 9.9M
2023-03-06 5.80 5.91 5.71 5.90 10.7M
2023-03-03 5.70 5.81 5.56 5.77 18.6M
2023-03-02 5.45 5.73 5.22 5.67 26.7M
2023-03-01 5.44 5.85 5.36 5.60 23.2M
2023-02-28 5.48 5.63 5.43 5.43 14.9M
2023-02-27 5.41 5.57 5.33 5.50 13.1M
2023-02-24 5.31 5.39 5.22 5.37 9.0M
2023-02-23 5.22 5.43 5.16 5.36 22.3M
2023-02-22 5.54 5.58 5.28 5.34 12.0M
2023-02-17 5.72 5.81 5.59 5.61 13.7M
2023-02-16 5.76 5.83 5.62 5.76 11.8M
2023-02-15 5.62 5.88 5.52 5.83 18.1M
2023-02-14 5.75 5.86 5.56 5.61 13.8M
2023-02-13 5.64 5.80 5.62 5.71 10.6M
2023-02-10 5.73 5.85 5.59 5.64 10.7M
2023-02-09 5.97 6.06 5.72 5.73 16.7M
2023-02-08 5.91 5.97 5.63 5.97 18.9M
2023-02-07 6.14 6.20 5.80 5.80 22.8M
2023-02-06 6.50 6.51 6.12 6.12 22.6M
2023-02-03 6.63 6.71 6.50 6.56 12.5M
2023-02-02 6.86 6.89 6.60 6.63 14.1M
2023-02-01 6.56 7.02 6.46 6.91 25.7M
2023-01-31 6.64 6.69 6.43 6.56 19.8M
2023-01-30 6.84 7.00 6.55 6.64 13.6M
2023-01-27 7.06 7.06 6.82 6.84 10.5M
2023-01-26 7.15 7.19 7.02 7.07 6.1M
2023-01-25 7.14 7.19 7.02 7.14 6.6M
2023-01-24 7.20 7.24 7.05 7.16 7.0M
2023-01-23 7.06 7.23 6.95 7.18 10.9M
2023-01-20 7.03 7.12 6.95 6.98 6.8M
2023-01-19 6.98 7.07 6.88 7.05 7.3M
2023-01-18 7.14 7.15 6.91 7.01 8.5M
2023-01-17 6.89 7.18 6.79 7.07 9.5M
2023-01-16 7.11 7.13 6.78 6.87 10.0M
2023-01-13 7.31 7.44 7.05 7.13 11.3M
2023-01-12 7.33 7.55 7.14 7.36 13.0M
2023-01-11 7.33 7.40 7.10 7.36 12.7M
2023-01-10 7.07 7.41 7.00 7.31 14.6M
2023-01-09 7.10 7.21 7.05 7.11 14.7M
2023-01-06 7.21 7.29 7.07 7.20 11.1M
2023-01-05 7.14 7.22 6.85 7.22 15.1M
2023-01-04 6.99 7.12 6.79 7.12 10.4M
2023-01-03 7.12 7.21 6.94 6.98 11.6M
2023-01-02 7.39 7.41 7.02 7.12 5.7M