Premium
Marfrig Global Foods S.A (MRFG3T)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743802200 | 19.47 | 0.42 | 2.20 | 19.46 | 19.47 | 19.46 | 1000 |
| 1743715800 | 19.05 | 0.05 | 0.26 | 19.04 | 19.05 | 19.04 | 10000 |
| 1743629340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1743542940 | 19 | 0.55 | 2.98 | 18.9 | 19.02 | 18.9 | 19000 |
| 1743456600 | 18.45 | 0.49 | 2.73 | 18.44 | 18.45 | 18.44 | 30000 |
| 1743197400 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1743111000 | 17.96 | 0.46 | 2.63 | 18.54 | 18.55 | 17.95 | 32000 |
| 1743024600 | 17.5 | -0.34 | -1.91 | 17.44 | 17.5 | 17.44 | 3000 |
| 1742938200 | 17.84 | 0.14 | 0.79 | 18.38 | 18.39 | 17.83 | 160500 |
| 1742851800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1742592600 | 17.7 | 0.25 | 1.43 | 18 | 18.01 | 17.69 | 501000 |
| 1742506200 | 17.45 | 1.35 | 8.39 | 17.08 | 17.45 | 17.08 | 2000 |
| 1742419800 | 16.1 | 0.16 | 1.00 | 16.09 | 16.1 | 16.09 | 20000 |
| 1742333400 | 15.94 | 1.34 | 9.18 | 15.85 | 16.1 | 15.73 | 42000 |
| 1742247000 | 14.6 | -0.83 | -5.38 | 14.59 | 14.6 | 14.59 | 5000 |
| 1741987800 | 15.43 | 0.38 | 2.52 | 15.42 | 15.43 | 15.42 | 3000 |
| 1741901400 | 15.05 | -0.12 | -0.79 | 14.86 | 15.05 | 14.86 | 30500 |
| 1741814940 | 15.17 | 0.47 | 3.20 | 15.16 | 15.17 | 15.16 | 1000 |
| 1741728600 | 14.7 | -1.19 | -7.49 | 14.69 | 14.7 | 14.69 | 1050 |
| 1741642140 | 15.89 | 2.18 | 15.90 | 15.88 | 15.89 | 15.88 | 5000 |
| 1741383000 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1741296600 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1741210200 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1740778200 | 13.71 | -1.63 | -10.63 | 14.73 | 14.74 | 13.7 | 28100 |
| 1740691740 | 15.34 | 1.6 | 11.64 | 14.47 | 15.51 | 14.47 | 36000 |
| 1740605400 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 0 |
| 1740519000 | 13.74 | -0.04 | -0.29 | 13.93 | 13.94 | 13.73 | 5700 |
| 1740432540 | 13.78 | -0.46 | -3.23 | 13.77 | 13.78 | 13.77 | 10000 |
| 1740173400 | 14.24 | 0.5 | 3.64 | 14.14 | 14.24 | 14.14 | 1200 |
| 1740087000 | 13.74 | -0.86 | -5.89 | 13.73 | 13.74 | 13.73 | 100 |
| 1740000540 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1739914140 | 14.6 | 0.37 | 2.60 | 14.59 | 14.6 | 14.59 | 1000 |
| 1739827800 | 14.23 | -0.07 | -0.49 | 14.82 | 14.83 | 14.22 | 11000 |
| 1739568600 | 14.3 | -0.42 | -2.85 | 14.29 | 14.3 | 14.29 | 1000 |
| 1739482140 | 14.72 | -0.3 | -2.00 | 14.71 | 14.72 | 14.71 | 600 |
| 1739395740 | 15.02 | -0.33 | -2.15 | 14.91 | 15.02 | 14.91 | 4500 |
| 1739309400 | 15.35 | 0.18 | 1.19 | 15.34 | 15.35 | 15.34 | 50 |
| 1739222940 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1738963740 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1738877340 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1738790940 | 15.17 | -0.04 | -0.26 | 15.16 | 15.17 | 15.16 | 100 |
| 1738704600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1738618200 | 15.21 | -1.51 | -9.03 | 15.63 | 15.64 | 15.2 | 10500 |
| 1738358940 | 16.719999 | 0.61 | 3.79 | 16.71 | 16.719999 | 16.71 | 5000 |
| 1738272540 | 16.11 | 0.15 | 0.94 | 16.66 | 16.67 | 15.86 | 10000 |
| 1738186200 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738099800 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738013400 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737754200 | 15.96 | 0.49 | 3.17 | 15.95 | 15.96 | 15.95 | 600 |
| 1737667740 | 15.47 | 0.39 | 2.59 | 15.46 | 15.47 | 15.46 | 200 |
| 1737581400 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1737495000 | 15.08 | -0.61 | -3.89 | 15.27 | 15.28 | 14.82 | 36800 |
| 1737408600 | 15.69 | -0.26 | -1.63 | 15.68 | 15.69 | 15.68 | 10000 |
| 1737149340 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1737062940 | 15.95 | -0.8 | -4.78 | 15.99 | 16.2 | 15.57 | 45600 |
| 1736976540 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1736890140 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1736803740 | 16.75 | -0.58 | -3.35 | 16.739999 | 16.75 | 16.739999 | 1000 |
| 1736544540 | 17.33 | 0 | 0.00 | 17.33 | 17.33 | 17.33 | 0 |
| 1736458140 | 17.33 | 0.16 | 0.93 | 17.26 | 17.33 | 17.26 | 700 |
| 1736371740 | 17.17 | 0.37 | 2.20 | 17.16 | 17.17 | 17.16 | 1000 |
| 1736285400 | 16.8 | 0.28 | 1.69 | 16.79 | 16.8 | 16.79 | 10000 |
| 1736198940 | 16.52 | -0.83 | -4.78 | 16.51 | 16.52 | 16.51 | 10000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
