Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.110	13.260	12.880	12.890	9.877	6,536,200
2024-08-15	13.000	13.390	12.390	13.090	10.030	12,207,700
2024-08-14	12.560	13.000	12.500	12.830	9.831	7,488,300
2024-08-13	12.250	12.530	12.220	12.400	9.501	4,460,500
2024-08-12	12.260	12.570	12.140	12.170	9.325	4,238,000
2024-08-09	11.880	12.180	11.820	12.120	9.287	3,759,700
2024-08-08	11.300	11.820	11.300	11.810	9.049	3,930,200
2024-08-07	11.300	11.440	11.200	11.370	8.712	3,176,200
2024-08-06	11.290	11.590	11.230	11.260	8.628	3,585,200
2024-08-05	11.160	11.410	11.060	11.300	8.659	6,608,200
2024-08-02	11.700	11.830	11.360	11.520	8.827	5,725,300
2024-08-01	11.360	11.850	11.340	11.730	8.988	6,099,100
2024-07-31	11.560	11.670	11.290	11.310	8.666	4,855,500
2024-07-30	11.180	11.600	11.130	11.530	8.835	5,059,400
2024-07-29	11.360	11.520	11.190	11.200	8.582	4,366,200
2024-07-26	11.110	11.430	10.980	11.350	8.697	4,613,200
2024-07-25	10.980	11.060	10.740	11.000	8.429	4,321,900
2024-07-24	11.000	11.160	10.950	11.020	8.444	4,117,800
2024-07-23	11.270	11.300	10.960	11.040	8.459	2,910,400
2024-07-22	11.220	11.420	11.180	11.270	8.636	3,484,500
2024-07-19	11.210	11.320	10.790	11.200	8.582	11,164,200
2024-07-18	12.240	12.270	11.170	11.220	8.597	12,427,400
2024-07-17	12.110	12.440	12.110	12.340	9.455	3,905,100
2024-07-16	12.310	12.370	12.100	12.200	9.348	3,064,500
2024-07-15	12.320	12.450	12.240	12.340	9.455	2,908,900
2024-07-12	12.050	12.310	11.990	12.260	9.394	3,050,600
2024-07-11	12.060	12.190	11.950	12.030	9.218	3,994,100
2024-07-10	11.880	12.080	11.670	11.910	9.126	4,108,000
2024-07-09	12.090	12.240	11.870	11.910	9.126	10,288,800
2024-07-08	12.510	12.540	12.050	12.140	9.302	2,987,700
2024-07-05	12.060	12.490	12.050	12.330	9.448	5,804,000
2024-07-04	12.010	12.180	11.910	12.050	9.233	3,606,900
2024-07-03	12.950	12.990	12.010	12.020	9.210	8,903,600
2024-07-02	12.510	12.980	12.510	12.850	9.846	6,840,300
2024-07-01	12.470	12.680	12.250	12.570	9.632	6,214,500
2024-06-28	12.190	12.360	12.040	12.360	9.471	5,699,900
2024-06-27	11.500	12.250	11.500	12.170	9.325	7,454,200
2024-06-26	11.240	11.470	11.140	11.440	8.766	4,943,000
2024-06-25	11.240	11.270	11.070	11.250	8.620	3,544,300
2024-06-24	11.260	11.490	11.170	11.240	8.613	3,718,400
2024-06-21	11.060	11.250	10.990	11.250	8.620	7,806,100
2024-06-20	10.950	11.270	10.950	11.130	8.528	7,991,400
2024-06-19	10.590	11.090	10.550	10.880	8.337	8,115,100
2024-06-18	10.200	10.610	10.160	10.560	8.092	7,383,600
2024-06-17	10.480	10.480	10.160	10.250	7.854	4,985,900
2024-06-14	10.630	10.820	10.480	10.520	8.061	4,412,500
2024-06-13	10.840	10.900	10.500	10.680	8.183	5,958,500
2024-06-12	11.400	11.430	10.820	10.880	8.337	7,168,600
2024-06-11	11.060	11.470	10.830	11.330	8.682	6,578,100
2024-06-10	11.110	11.220	10.860	11.080	8.490	5,342,900
2024-06-07	10.940	11.300	10.880	11.120	8.521	5,225,400
2024-06-06	10.900	11.060	10.810	11.000	8.429	3,416,100
2024-06-05	11.130	11.200	10.830	10.950	8.390	5,355,300
2024-06-04	11.500	11.550	11.100	11.120	8.521	5,609,000
2024-06-03	11.300	11.580	11.140	11.470	8.789	4,516,300
2024-05-31	11.400	11.470	11.210	11.280	8.643	5,610,000
2024-05-29	11.590	11.760	11.430	11.470	8.789	5,991,400
2024-05-28	11.730	11.810	11.520	11.630	8.911	5,756,700
2024-05-27	11.710	11.740	11.520	11.620	8.904	1,828,500
2024-05-24	11.860	11.940	11.620	11.720	8.980	2,877,500

← NewerPage 10 of 21 · 1,246 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.