Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	6.761	7.050	6.712	7.040	5.394	14,819,623
2023-06-05	6.672	6.771	6.602	6.752	5.173	8,165,194
2023-06-02	6.642	6.761	6.493	6.652	5.097	12,323,471
2023-06-01	6.612	6.752	6.513	6.612	5.067	14,825,557
2023-05-31	6.314	6.652	6.274	6.602	5.059	33,696,350
2023-05-30	6.404	6.413	6.175	6.215	4.762	9,611,696
2023-05-29	6.413	6.433	6.324	6.354	4.869	5,772,931
2023-05-26	6.503	6.503	6.334	6.384	4.891	7,616,181
2023-05-25	6.543	6.652	6.374	6.394	4.899	9,454,605
2023-05-24	6.503	6.503	6.254	6.394	4.899	9,877,402
2023-05-23	6.811	6.911	6.533	6.553	5.021	12,430,075
2023-05-22	6.901	7.070	6.841	6.911	5.295	13,122,099
2023-05-19	6.583	6.970	6.523	6.871	5.265	22,242,509
2023-05-18	6.225	6.553	6.145	6.523	4.998	14,976,613
2023-05-17	6.225	6.334	6.155	6.254	4.792	10,613,274
2023-05-16	6.513	6.543	6.185	6.185	4.739	14,265,884
2023-05-15	6.563	6.682	6.254	6.573	5.036	13,954,217
2023-05-12	6.364	6.592	6.115	6.523	4.998	15,692,673
2023-05-11	6.632	6.781	6.583	6.682	5.120	6,788,287
2023-05-10	6.662	6.761	6.612	6.662	5.105	6,759,524
2023-05-09	6.612	6.702	6.523	6.642	5.089	9,065,700
2023-05-08	6.732	6.742	6.384	6.652	5.097	11,625,011
2023-05-05	6.672	6.752	6.583	6.692	5.128	8,626,108
2023-05-04	6.563	6.672	6.453	6.632	5.082	8,267,575
2023-05-03	6.354	6.553	6.294	6.513	4.990	7,412,225
2023-05-02	6.473	6.503	6.274	6.344	4.861	6,379,067
2023-04-28	6.264	6.513	6.185	6.473	4.960	15,594,114
2023-04-27	6.125	6.274	6.095	6.264	4.800	8,476,660
2023-04-26	6.274	6.334	6.075	6.145	4.709	10,246,193
2023-04-25	6.294	6.314	6.135	6.294	4.823	5,327,103
2023-04-24	6.304	6.433	6.264	6.294	4.823	6,862,508
2023-04-20	6.165	6.404	6.125	6.314	4.838	9,559,198
2023-04-19	6.254	6.334	6.125	6.185	4.739	10,502,647
2023-04-18	6.244	6.394	6.145	6.324	4.846	13,368,395
2023-04-17	6.115	6.264	6.056	6.195	4.747	17,601,798
2023-04-14	6.314	6.324	5.996	6.105	4.678	30,702,978
2023-04-13	6.771	6.801	6.254	6.294	4.823	18,969,251
2023-04-12	6.761	6.911	6.583	6.771	5.189	14,909,432
2023-04-11	6.443	6.881	6.394	6.712	5.143	13,430,346
2023-04-10	6.314	6.443	6.264	6.374	4.884	6,844,003
2023-04-06	6.225	6.473	6.165	6.264	4.800	9,636,939
2023-04-05	6.334	6.384	6.115	6.234	4.777	11,579,352
2023-04-04	6.274	6.423	6.175	6.334	4.853	11,503,622
2023-04-03	6.632	6.642	6.165	6.264	4.800	15,758,245
2023-03-31	6.742	6.781	6.523	6.602	5.059	7,145,010
2023-03-30	6.652	6.801	6.622	6.742	5.166	5,616,242
2023-03-29	6.612	6.682	6.453	6.583	5.044	10,646,261
2023-03-28	6.573	6.702	6.394	6.602	5.059	6,034,011
2023-03-27	6.662	6.682	6.513	6.563	5.029	4,936,891
2023-03-24	6.374	6.612	6.324	6.563	5.029	8,198,382
2023-03-23	6.921	6.921	6.274	6.334	4.853	15,331,123
2023-03-22	6.980	6.980	6.632	6.692	5.128	10,700,268
2023-03-21	7.129	7.229	6.970	6.990	5.356	7,676,725
2023-03-20	7.288	7.358	7.080	7.100	5.440	6,177,927
2023-03-17	7.070	7.378	7.040	7.288	5.585	19,137,505
2023-03-16	6.891	7.587	6.861	7.060	5.409	25,710,271
2023-03-15	6.642	6.911	6.563	6.831	5.234	7,458,085
2023-03-14	6.791	6.901	6.642	6.742	5.166	6,411,954
2023-03-13	6.722	6.791	6.622	6.791	5.204	7,378,232
2023-03-10	6.950	7.020	6.781	6.791	5.204	8,589,902

← NewerPage 15 of 21 · 1,245 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.