Marfrig Global Foods SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.550	19.120	18.530	18.980	18.980	6,491,300
2026-10-15	18.400	18.980	18.290	18.500	18.500	6,052,700
2026-10-14	18.650	18.940	18.410	18.600	18.600	4,392,100
2026-10-13	18.550	19.140	18.550	18.830	18.830	5,423,400
2026-10-09	18.780	19.010	18.460	18.750	18.750	5,593,200
2026-10-08	18.530	19.140	18.470	18.690	18.690	6,594,800
2026-10-07	17.880	18.880	17.620	18.530	18.530	13,457,700
2026-10-06	17.940	18.560	17.720	17.800	17.800	8,369,200
2026-10-05	18.730	19.300	17.790	17.790	17.790	16,787,900
2026-10-02	17.120	17.340	16.900	16.980	16.980	4,358,500
2026-10-01	16.680	16.890	16.410	16.780	16.780	6,066,600
2026-09-30	17.050	17.080	16.780	16.780	16.780	5,008,600
2026-09-29	17.200	17.200	16.820	16.850	16.850	4,251,800
2026-09-28	16.750	17.210	16.680	17.200	17.200	5,806,900
2026-09-25	16.820	17.050	16.710	16.830	16.830	3,083,800
2026-09-24	17.090	17.210	16.810	16.810	16.810	4,168,900
2026-09-23	17.110	17.210	16.840	16.980	16.980	3,926,500
2026-09-22	16.690	17.380	16.660	17.250	17.250	6,644,000
2026-09-21	16.900	16.990	16.420	16.840	16.840	5,299,300
2026-09-18	16.670	16.880	16.250	16.850	16.850	8,310,000
2026-09-17	17.220	17.220	16.530	16.670	16.670	4,837,600
2026-09-16	17.250	17.290	16.910	17.010	17.010	3,330,900
2026-09-15	17.290	17.410	16.900	17.350	17.350	3,647,100
2026-09-14	16.860	17.210	16.810	17.210	17.210	2,560,400
2026-09-11	16.990	17.130	16.670	17.090	17.090	3,669,800
2026-09-10	17.080	17.160	16.880	16.940	16.940	3,554,000
2026-09-09	17.410	17.450	17.060	17.160	17.160	4,220,900
2026-09-08	17.720	17.990	17.420	17.570	17.570	4,294,200
2026-09-04	18.370	18.380	17.660	17.690	17.690	5,625,900
2026-09-03	18.690	18.930	18.230	18.370	18.370	3,504,700
2026-09-02	18.410	18.880	18.370	18.500	18.500	4,663,300
2026-09-01	18.360	18.670	17.960	18.300	18.300	3,541,900
2026-08-31	18.300	18.500	17.970	18.260	18.260	5,703,600
2026-08-28	18.800	18.930	18.240	18.240	18.240	5,304,900
2026-08-27	18.560	18.800	18.390	18.760	18.760	3,452,300
2026-08-26	18.260	18.660	18.120	18.560	18.560	4,556,800
2026-08-25	18.500	18.730	18.190	18.310	18.310	5,142,500
2026-08-24	19.490	19.610	18.460	18.460	18.460	6,132,600
2026-08-21	18.380	19.570	18.330	19.540	19.540	7,646,600
2026-08-20	17.310	18.450	17.230	18.270	18.270	12,941,300
2026-08-19	16.260	17.510	16.090	17.310	17.310	7,488,300
2026-08-18	16.000	16.600	15.860	16.080	16.080	4,181,400
2026-08-17	16.510	16.660	15.230	16.100	16.100	10,540,400
2026-08-14	16.020	17.250	15.710	16.360	16.360	6,803,000
2026-08-13	16.530	16.740	16.220	16.350	16.350	5,819,700
2026-08-12	16.240	16.860	16.170	16.580	16.580	6,518,700
2026-08-11	15.870	16.210	15.350	16.160	16.160	5,642,200
2026-08-10	15.990	16.090	15.680	15.940	15.940	3,386,800
2026-08-07	16.500	16.620	16.070	16.070	16.070	3,405,000
2026-08-06	16.700	16.760	16.230	16.460	16.460	4,996,000
2026-08-05	17.040	17.040	16.730	16.770	16.770	4,300,700
2026-08-04	17.940	17.980	16.820	16.930	16.930	6,530,800
2026-08-03	17.770	17.840	17.360	17.700	17.700	6,948,000
2026-07-31	17.950	18.010	17.340	17.540	17.540	5,446,400
2026-07-30	16.710	17.960	16.710	17.960	17.960	9,694,700
2026-07-29	16.390	16.690	16.200	16.660	16.660	9,821,200
2026-07-28	16.040	16.790	15.950	16.300	16.300	9,305,200
2026-07-27	14.910	15.930	14.810	15.890	15.890	9,146,800
2026-07-24	15.500	15.550	14.730	14.840	14.840	8,191,300
2026-07-23	15.960	16.200	15.590	15.590	15.590	4,438,100

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-19	2.8105 BRL
2024-12-13	2.8337 BRL
2022-12-20	0.9044 BRL
2022-08-22	0.7537 BRL
2022-04-14	0.5768 BRL
2021-12-22	1.2431 BRL
2021-09-13	1.3924 BRL
2021-04-12	0.2027 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.