Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.700	11.870	11.490	11.870	9.095	6,355,200
2024-05-22	12.000	12.130	11.640	11.710	8.973	8,440,600
2024-05-21	11.930	12.140	11.860	12.090	9.264	9,600,700
2024-05-20	11.530	11.940	11.490	11.930	9.141	9,542,800
2024-05-17	11.280	11.660	11.260	11.520	8.827	14,146,500
2024-05-16	10.480	11.380	10.180	11.280	8.643	38,226,600
2024-05-15	10.160	10.850	10.130	10.800	8.275	8,786,600
2024-05-14	10.130	10.370	10.060	10.160	7.785	7,123,400
2024-05-13	9.910	10.180	9.890	10.070	7.716	4,731,900
2024-05-10	10.310	10.360	9.940	9.950	7.624	4,946,100
2024-05-09	10.290	10.540	10.230	10.400	7.969	6,988,200
2024-05-08	9.860	10.520	9.760	10.440	8.000	20,028,400
2024-05-07	9.080	9.440	9.080	9.390	7.195	8,666,400
2024-05-06	9.600	9.600	9.050	9.090	6.965	10,943,100
2024-05-03	9.590	9.780	9.530	9.560	7.325	6,633,800
2024-05-02	9.560	9.640	9.430	9.510	7.287	5,119,600
2024-04-30	9.680	9.680	9.450	9.450	7.241	4,928,200
2024-04-29	9.720	9.800	9.630	9.680	7.417	2,941,400
2024-04-26	9.750	9.870	9.660	9.770	7.486	7,390,500
2024-04-25	9.590	9.760	9.470	9.680	7.417	4,107,000
2024-04-24	9.610	9.700	9.490	9.590	7.348	4,335,000
2024-04-23	9.680	9.710	9.480	9.590	7.348	14,971,100
2024-04-22	9.780	9.800	9.530	9.730	7.456	6,141,000
2024-04-19	9.680	9.880	9.550	9.800	7.509	9,605,000
2024-04-18	9.700	9.820	9.630	9.720	7.448	8,270,300
2024-04-17	10.420	10.440	9.700	9.720	7.448	9,543,400
2024-04-16	10.400	10.850	10.340	10.390	7.961	11,508,200
2024-04-15	10.050	10.680	9.840	10.430	7.992	13,598,400
2024-04-12	10.390	10.390	9.920	9.950	7.624	5,409,400
2024-04-11	10.350	10.510	10.220	10.370	7.946	5,403,000
2024-04-10	10.750	10.770	10.290	10.440	8.000	7,468,100
2024-04-09	10.700	10.910	10.500	10.810	8.283	12,057,300
2024-04-08	10.290	10.640	10.240	10.620	8.138	6,793,100
2024-04-05	10.240	10.450	10.200	10.260	7.862	8,079,400
2024-04-04	10.250	10.340	10.070	10.240	7.846	6,884,000
2024-04-03	10.180	10.260	9.890	10.140	7.770	6,019,300
2024-04-02	10.220	10.290	9.990	10.170	7.793	8,910,700
2024-04-01	10.280	10.350	10.090	10.310	7.900	7,184,200
2024-03-28	9.400	10.450	9.320	10.310	7.900	22,776,200
2024-03-27	9.340	9.340	9.040	9.140	7.003	6,947,900
2024-03-26	9.650	9.730	9.360	9.370	7.180	5,464,800
2024-03-25	9.630	9.780	9.570	9.720	7.448	3,685,100
2024-03-22	10.260	10.290	9.620	9.620	7.371	9,762,800
2024-03-21	10.060	10.300	10.030	10.300	7.892	4,486,200
2024-03-20	9.960	10.060	9.840	10.030	7.685	4,134,800
2024-03-19	9.950	10.000	9.840	9.980	7.647	3,040,200
2024-03-18	10.010	10.040	9.750	9.950	7.624	4,164,300
2024-03-15	10.200	10.360	9.980	10.030	7.685	6,391,700
2024-03-14	10.020	10.300	9.840	10.260	7.862	7,095,300
2024-03-13	9.700	10.120	9.670	9.940	7.616	7,322,800
2024-03-12	9.600	9.780	9.520	9.680	7.417	4,270,000
2024-03-11	9.530	9.740	9.520	9.530	7.302	3,438,600
2024-03-08	9.610	9.820	9.490	9.640	7.387	4,201,700
2024-03-07	9.620	9.770	9.550	9.710	7.440	2,863,800
2024-03-06	10.030	10.200	9.610	9.620	7.371	6,571,200
2024-03-05	9.770	10.010	9.690	9.970	7.639	4,965,100
2024-03-04	9.830	9.870	9.530	9.770	7.486	4,664,000
2024-03-01	9.900	9.970	9.750	9.800	7.509	8,493,900
2024-02-29	9.530	9.900	9.490	9.900	7.586	10,588,100
2024-02-28	9.410	9.720	9.400	9.530	7.302	9,180,400

← NewerPage 11 of 21 · 1,250 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.