Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	7.430	7.490	7.090	7.370	5.647	24,413,300
2023-08-29	7.490	7.750	7.270	7.450	5.709	58,415,700
2023-08-28	6.520	6.750	6.420	6.730	5.157	23,187,300
2023-08-25	6.810	6.810	6.500	6.500	4.981	21,542,600
2023-08-24	6.900	6.980	6.770	6.790	5.203	17,063,400
2023-08-23	7.000	7.020	6.780	6.860	5.256	18,519,900
2023-08-22	7.150	7.160	6.920	6.970	5.341	17,414,600
2023-08-21	7.350	7.370	7.070	7.100	5.440	14,252,000
2023-08-18	7.260	7.410	7.090	7.350	5.632	11,756,200
2023-08-17	7.627	7.796	7.259	7.298	5.592	9,181,456
2023-08-16	7.686	7.746	7.567	7.567	5.798	6,721,710
2023-08-15	7.428	7.825	7.139	7.637	5.851	20,895,975
2023-08-14	7.855	7.855	7.656	7.676	5.882	11,188,134
2023-08-11	7.885	7.975	7.796	7.855	6.019	4,922,509
2023-08-10	7.825	7.925	7.756	7.835	6.004	5,491,535
2023-08-09	7.905	7.994	7.656	7.756	5.943	7,557,046
2023-08-08	8.014	8.044	7.885	7.895	6.050	5,195,457
2023-08-07	8.084	8.203	7.796	8.044	6.164	12,717,605
2023-08-04	7.557	8.034	7.507	7.985	6.118	20,282,295
2023-08-03	7.547	7.656	7.438	7.557	5.790	7,453,660
2023-08-02	7.358	7.527	7.318	7.477	5.730	6,708,938
2023-08-01	7.358	7.577	7.288	7.408	5.676	9,176,629
2023-07-31	7.110	7.408	7.080	7.378	5.653	11,011,432
2023-07-28	6.841	7.129	6.712	7.050	5.402	12,780,462
2023-07-27	6.911	6.980	6.761	6.771	5.189	6,822,984
2023-07-26	6.781	6.901	6.732	6.871	5.265	6,794,020
2023-07-25	6.960	6.990	6.722	6.791	5.204	13,355,220
2023-07-24	7.179	7.179	6.771	6.901	5.288	17,514,704
2023-07-21	7.070	7.229	7.040	7.179	5.501	3,520,359
2023-07-20	7.179	7.259	7.050	7.100	5.440	7,423,891
2023-07-19	7.189	7.279	7.139	7.179	5.501	4,343,225
2023-07-18	7.279	7.288	7.119	7.179	5.501	6,021,943
2023-07-17	7.259	7.398	7.100	7.308	5.600	9,126,143
2023-07-14	7.517	7.557	7.298	7.358	5.638	7,124,896
2023-07-13	7.587	7.656	7.487	7.487	5.737	4,084,457
2023-07-12	7.527	7.746	7.458	7.507	5.752	11,837,717
2023-07-11	7.517	7.557	7.269	7.358	5.638	8,093,387
2023-07-10	7.507	7.537	7.388	7.477	5.730	6,275,480
2023-07-07	7.298	7.507	7.259	7.448	5.707	5,561,029
2023-07-06	7.388	7.408	7.119	7.249	5.554	7,604,314
2023-07-05	7.060	7.587	7.010	7.428	5.691	12,212,542
2023-07-04	7.189	7.298	7.050	7.080	5.425	6,757,312
2023-07-03	7.298	7.398	7.149	7.159	5.486	5,966,428
2023-06-30	7.179	7.408	7.129	7.229	5.539	7,079,237
2023-06-29	6.970	7.279	6.871	7.100	5.440	10,312,972
2023-06-28	7.149	7.199	6.861	6.921	5.303	12,819,785
2023-06-27	7.269	7.408	7.090	7.149	5.478	10,257,356
2023-06-26	7.408	7.458	7.110	7.199	5.516	9,054,436
2023-06-23	7.577	7.646	7.388	7.408	5.676	5,856,806
2023-06-22	7.557	7.587	7.348	7.517	5.760	7,192,077
2023-06-21	7.756	7.766	7.557	7.597	5.821	6,123,217
2023-06-20	7.438	7.726	7.388	7.696	5.897	11,291,922
2023-06-19	7.199	7.487	7.129	7.438	5.699	8,005,589
2023-06-16	7.537	7.537	7.189	7.189	5.509	11,552,600
2023-06-15	7.358	7.527	7.338	7.497	5.745	7,545,581
2023-06-14	7.338	7.408	7.269	7.348	5.630	10,281,996
2023-06-13	7.259	7.378	7.179	7.308	5.600	11,058,901
2023-06-12	7.149	7.279	7.020	7.219	5.531	8,843,037
2023-06-09	6.980	7.159	6.960	7.100	5.440	9,483,469
2023-06-07	7.040	7.129	6.871	6.960	5.333	9,116,488

← NewerPage 14 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.