Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.130	9.420	9.050	9.420	7.218	10,906,300
2024-02-26	8.490	8.960	8.420	8.850	6.781	6,370,900
2024-02-23	8.800	8.830	8.500	8.520	6.528	5,871,700
2024-02-22	8.730	8.860	8.680	8.790	6.735	3,981,500
2024-02-21	8.630	8.720	8.400	8.680	6.651	6,200,500
2024-02-20	8.670	8.760	8.560	8.680	6.651	5,725,800
2024-02-19	9.060	9.060	8.580	8.680	6.651	9,588,700
2024-02-16	9.130	9.200	8.960	9.050	6.935	3,041,000
2024-02-15	8.870	9.290	8.840	9.110	6.980	5,073,000
2024-02-14	8.960	8.970	8.810	8.830	6.766	2,950,300
2024-02-09	9.250	9.320	8.860	9.000	6.896	8,004,000
2024-02-08	9.460	9.460	9.080	9.230	7.072	5,107,800
2024-02-07	9.310	9.530	9.230	9.480	7.264	4,116,400
2024-02-06	9.070	9.400	9.030	9.360	7.172	4,314,200
2024-02-05	9.100	9.200	9.000	9.090	6.965	3,501,500
2024-02-02	9.190	9.300	9.020	9.100	6.973	6,010,600
2024-02-01	9.410	9.420	9.010	9.200	7.049	9,419,800
2024-01-31	9.220	9.680	9.170	9.410	7.210	5,841,300
2024-01-30	9.410	9.470	9.170	9.190	7.042	3,957,100
2024-01-29	9.800	9.800	9.380	9.470	7.256	3,723,200
2024-01-26	9.770	9.860	9.610	9.740	7.463	4,064,000
2024-01-25	9.630	9.890	9.570	9.740	7.463	6,278,800
2024-01-24	9.410	9.800	9.350	9.630	7.379	12,242,800
2024-01-23	9.190	9.470	9.110	9.350	7.164	7,316,500
2024-01-22	9.240	9.330	9.070	9.180	7.034	10,356,000
2024-01-19	9.090	9.250	8.920	9.250	7.088	6,670,100
2024-01-18	9.260	9.310	9.040	9.100	6.973	3,351,700
2024-01-17	9.250	9.410	9.230	9.250	7.088	2,884,600
2024-01-16	9.570	9.600	9.200	9.360	7.172	6,011,500
2024-01-15	9.560	9.670	9.450	9.600	7.356	2,186,000
2024-01-12	9.300	9.600	9.230	9.560	7.325	6,768,400
2024-01-11	9.440	9.460	9.200	9.310	7.134	5,413,900
2024-01-10	9.490	9.540	9.380	9.470	7.256	5,291,800
2024-01-09	9.450	9.560	9.360	9.510	7.287	5,081,900
2024-01-08	9.470	9.570	9.390	9.500	7.279	3,323,600
2024-01-05	9.360	9.600	9.230	9.470	7.256	4,654,600
2024-01-04	9.600	9.600	9.220	9.370	7.180	6,963,800
2024-01-03	9.600	9.770	9.500	9.610	7.364	8,297,600
2024-01-02	9.650	9.750	9.520	9.650	7.394	4,588,500
2023-12-28	9.760	9.800	9.600	9.700	7.433	6,361,100
2023-12-27	9.750	9.880	9.680	9.770	7.486	3,023,500
2023-12-26	9.810	9.960	9.710	9.780	7.494	3,611,800
2023-12-22	9.850	9.850	9.610	9.810	7.517	6,600,700
2023-12-21	9.650	9.890	9.640	9.790	7.502	7,529,500
2023-12-20	9.420	9.770	9.360	9.590	7.348	11,704,200
2023-12-19	9.280	9.330	9.170	9.210	7.057	7,581,900
2023-12-18	9.190	9.400	9.150	9.220	7.065	8,051,300
2023-12-15	9.680	9.690	9.160	9.160	7.019	21,779,200
2023-12-14	9.860	10.030	9.570	9.640	7.387	6,915,500
2023-12-13	9.570	9.830	9.460	9.810	7.517	6,647,300
2023-12-12	9.570	9.650	9.520	9.560	7.325	3,809,600
2023-12-11	9.520	9.670	9.440	9.550	7.318	4,790,500
2023-12-08	9.320	9.530	9.200	9.530	7.302	7,977,700
2023-12-07	9.430	9.540	9.230	9.290	7.118	8,579,200
2023-12-06	9.490	9.590	9.200	9.430	7.226	13,803,200
2023-12-05	9.920	10.030	9.480	9.530	7.302	14,703,700
2023-12-04	10.070	10.290	9.920	9.930	7.609	10,473,300
2023-12-01	9.720	10.040	9.550	10.040	7.693	14,826,800
2023-11-30	10.420	10.560	9.720	9.720	7.448	24,957,300
2023-11-29	9.930	10.410	9.780	10.400	7.969	21,561,600

← NewerPage 12 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.