Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	6.911	7.199	6.911	6.990	5.356	10,494,199
2023-03-08	6.891	7.090	6.752	6.950	5.326	14,852,912
2023-03-07	6.901	7.000	6.771	6.911	5.295	9,926,179
2023-03-06	6.771	6.901	6.662	6.881	5.272	10,733,154
2023-03-03	6.652	6.781	6.493	6.732	5.158	18,582,357
2023-03-02	6.364	6.682	6.085	6.612	5.067	26,746,043
2023-03-01	6.344	6.831	6.254	6.533	5.006	23,240,367
2023-02-28	6.394	6.573	6.334	6.334	4.853	14,881,273
2023-02-27	6.314	6.503	6.225	6.413	4.914	13,055,823
2023-02-24	6.195	6.294	6.095	6.264	4.800	8,981,120
2023-02-23	6.095	6.334	6.026	6.254	4.792	22,341,873
2023-02-22	6.463	6.513	6.165	6.234	4.777	12,045,293
2023-02-17	6.672	6.781	6.523	6.543	5.013	13,725,319
2023-02-16	6.722	6.801	6.563	6.722	5.150	11,817,401
2023-02-15	6.553	6.861	6.443	6.801	5.211	18,080,109
2023-02-14	6.712	6.841	6.483	6.543	5.013	13,820,257
2023-02-13	6.583	6.771	6.563	6.662	5.105	10,567,414
2023-02-10	6.682	6.821	6.523	6.583	5.044	10,692,222
2023-02-09	6.960	7.070	6.672	6.682	5.120	16,713,561
2023-02-08	6.891	6.970	6.573	6.970	5.341	18,850,578
2023-02-07	7.169	7.239	6.771	6.771	5.189	22,834,868
2023-02-06	7.587	7.597	7.139	7.139	5.470	22,631,817
2023-02-03	7.736	7.825	7.587	7.656	5.867	12,509,727
2023-02-02	8.004	8.044	7.696	7.736	5.928	14,093,506
2023-02-01	7.656	8.193	7.537	8.064	6.179	25,685,329
2023-01-31	7.746	7.806	7.497	7.656	5.867	19,827,014
2023-01-30	7.985	8.173	7.646	7.746	5.935	13,560,283
2023-01-27	8.243	8.243	7.955	7.985	6.118	10,530,606
2023-01-26	8.342	8.392	8.193	8.253	6.324	6,075,144
2023-01-25	8.333	8.392	8.193	8.333	6.385	6,589,963
2023-01-24	8.402	8.452	8.223	8.352	6.400	6,982,187
2023-01-23	8.233	8.432	8.114	8.372	6.415	10,891,753
2023-01-20	8.203	8.313	8.104	8.144	6.240	6,845,411
2023-01-19	8.144	8.253	8.024	8.223	6.301	7,256,542
2023-01-18	8.333	8.342	8.064	8.183	6.270	8,518,196
2023-01-17	8.044	8.382	7.925	8.253	6.324	9,503,180
2023-01-16	8.293	8.323	7.915	8.014	6.141	9,983,001
2023-01-13	8.531	8.681	8.223	8.323	6.377	11,255,314
2023-01-12	8.551	8.810	8.333	8.591	6.583	13,028,267
2023-01-11	8.551	8.631	8.283	8.591	6.583	12,654,447
2023-01-10	8.253	8.641	8.164	8.531	6.537	14,596,458
2023-01-09	8.283	8.412	8.223	8.293	6.354	14,676,914
2023-01-06	8.412	8.512	8.253	8.402	6.438	11,051,157
2023-01-05	8.333	8.422	7.994	8.422	6.453	15,107,958
2023-01-04	8.154	8.303	7.925	8.303	6.362	10,352,797
2023-01-03	8.303	8.412	8.094	8.144	6.240	11,583,173
2023-01-02	8.621	8.641	8.193	8.313	6.369	5,652,548
2022-12-29	8.323	8.651	8.233	8.651	6.629	13,057,332
2022-12-28	7.915	8.303	7.875	8.303	6.362	12,357,866
2022-12-27	7.975	8.004	7.686	7.905	6.057	8,528,957
2022-12-26	7.865	7.994	7.756	7.885	6.042	7,109,710
2022-12-23	7.398	7.915	7.348	7.865	6.027	22,917,034
2022-12-22	7.010	7.398	6.871	7.398	5.669	21,107,675
2022-12-21	6.831	6.931	6.692	6.931	5.310	16,250,838
2022-12-20	6.911	7.000	6.752	6.801	5.211	23,318,912
2022-12-19	7.965	8.014	7.776	7.815	5.296	25,513,958
2022-12-16	7.815	8.074	7.617	7.696	5.215	37,798,508
2022-12-15	7.288	7.686	7.249	7.597	5.147	34,290,418
2022-12-14	7.239	7.249	6.970	7.119	4.824	21,825,042
2022-12-13	7.676	7.746	7.219	7.269	4.925	19,939,552

← NewerPage 16 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.