Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9.310	9.930	9.310	9.930	7.609	15,525,000
2023-11-27	9.150	9.300	9.000	9.300	7.126	9,647,300
2023-11-24	8.980	9.210	8.910	9.120	6.988	7,795,900
2023-11-23	8.910	9.100	8.880	9.010	6.904	7,915,000
2023-11-22	8.630	9.100	8.570	8.900	6.820	21,724,200
2023-11-21	8.380	8.450	8.170	8.430	6.459	8,892,000
2023-11-20	8.220	8.280	8.110	8.270	6.337	6,576,600
2023-11-17	8.390	8.540	8.100	8.220	6.299	12,958,000
2023-11-16	7.920	8.400	7.860	8.390	6.429	13,947,600
2023-11-14	7.490	7.980	7.460	7.900	6.053	14,796,600
2023-11-13	7.600	7.680	7.490	7.560	5.793	5,214,300
2023-11-10	7.520	7.780	7.510	7.600	5.823	8,029,400
2023-11-09	7.530	7.700	7.310	7.500	5.747	12,585,600
2023-11-08	7.660	7.680	7.380	7.510	5.755	10,889,300
2023-11-07	7.310	7.740	7.310	7.660	5.869	16,861,000
2023-11-06	6.780	7.400	6.770	7.320	5.609	14,849,800
2023-11-03	6.640	6.790	6.640	6.740	5.165	8,341,200
2023-11-01	6.470	6.580	6.420	6.500	4.981	8,656,600
2023-10-31	6.310	6.500	6.280	6.460	4.950	4,218,700
2023-10-30	6.410	6.410	6.270	6.280	4.812	4,545,800
2023-10-27	6.500	6.650	6.350	6.380	4.889	7,393,500
2023-10-26	6.350	6.580	6.310	6.510	4.988	6,914,800
2023-10-25	6.420	6.420	6.230	6.350	4.866	10,561,600
2023-10-24	6.420	6.460	6.330	6.430	4.927	6,490,300
2023-10-23	6.290	6.430	6.270	6.360	4.873	5,757,200
2023-10-20	6.310	6.390	6.250	6.320	4.843	7,630,200
2023-10-19	6.560	6.580	6.310	6.340	4.858	14,129,400
2023-10-18	6.640	6.650	6.510	6.550	5.019	9,355,600
2023-10-17	6.880	6.880	6.620	6.650	5.096	17,031,200
2023-10-16	6.900	6.990	6.840	6.920	5.302	6,187,300
2023-10-13	6.970	6.980	6.760	6.850	5.249	12,146,200
2023-10-11	7.080	7.100	6.890	7.010	5.371	9,693,800
2023-10-10	6.880	7.060	6.850	7.050	5.402	8,789,600
2023-10-09	6.790	6.870	6.560	6.870	5.264	13,654,100
2023-10-06	6.780	6.930	6.700	6.860	5.256	7,586,400
2023-10-05	6.910	6.940	6.710	6.860	5.256	9,721,500
2023-10-04	7.130	7.140	6.900	6.900	5.287	9,964,200
2023-10-03	7.180	7.270	6.980	7.090	5.433	10,271,500
2023-10-02	7.190	7.260	7.140	7.180	5.502	8,058,700
2023-09-29	7.170	7.280	7.090	7.130	5.463	9,172,200
2023-09-28	7.050	7.180	7.000	7.080	5.425	5,521,200
2023-09-27	7.040	7.220	6.960	7.060	5.410	11,787,200
2023-09-26	7.000	7.100	6.950	7.000	5.364	6,989,100
2023-09-25	7.020	7.060	6.900	6.980	5.348	12,243,100
2023-09-22	7.170	7.240	7.040	7.040	5.394	6,567,500
2023-09-21	7.180	7.200	7.010	7.140	5.471	8,632,200
2023-09-20	7.410	7.470	7.270	7.290	5.586	7,709,800
2023-09-19	7.150	7.420	7.020	7.420	5.686	14,289,700
2023-09-18	7.240	7.240	6.910	7.130	5.463	21,539,000
2023-09-15	7.370	7.380	7.210	7.250	5.555	13,178,300
2023-09-14	7.490	7.530	7.320	7.380	5.655	8,146,800
2023-09-13	7.610	7.670	7.460	7.480	5.732	16,680,600
2023-09-12	7.460	7.750	7.380	7.610	5.831	23,084,900
2023-09-11	7.550	7.570	7.410	7.460	5.716	10,883,700
2023-09-08	7.320	7.600	7.230	7.600	5.823	16,276,600
2023-09-06	7.330	7.470	7.240	7.300	5.594	11,615,300
2023-09-05	7.230	7.400	7.130	7.330	5.617	12,850,400
2023-09-04	7.320	7.530	7.270	7.340	5.624	10,644,100
2023-09-01	7.400	7.480	7.260	7.360	5.640	22,294,900
2023-08-31	7.320	7.500	7.140	7.410	5.678	22,080,400

← NewerPage 13 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.