Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	7.477	7.696	7.249	7.637	5.174	20,604,321
2022-12-09	7.696	7.736	7.517	7.517	5.093	6,949,200
2022-12-08	7.975	8.004	7.547	7.577	5.134	12,292,495
2022-12-07	7.885	8.084	7.786	8.004	5.424	13,914,491
2022-12-06	7.885	8.054	7.726	7.885	5.343	18,977,296
2022-12-05	8.034	8.492	7.696	7.756	5.255	19,901,134
2022-12-02	8.173	8.571	8.044	8.044	5.451	21,570,097
2022-12-01	8.710	8.740	8.064	8.094	5.484	24,667,760
2022-11-30	9.029	9.098	8.521	8.700	5.895	23,827,898
2022-11-29	9.048	9.178	8.959	9.009	6.104	11,586,593
2022-11-28	9.536	9.585	8.919	8.999	6.097	18,650,946
2022-11-25	9.774	9.894	9.526	9.566	6.481	6,641,053
2022-11-24	9.804	9.894	9.645	9.784	6.630	7,574,646
2022-11-23	9.367	9.904	9.347	9.725	6.589	10,954,911
2022-11-22	9.824	9.943	9.317	9.426	6.387	13,451,567
2022-11-21	10.033	10.033	9.476	9.744	6.603	15,325,894
2022-11-18	10.232	10.580	9.824	9.844	6.670	11,665,641
2022-11-17	9.953	10.172	9.814	10.073	6.825	17,024,625
2022-11-16	10.828	10.918	10.023	10.093	6.838	16,423,316
2022-11-14	11.654	11.654	10.699	10.828	7.337	16,888,151
2022-11-11	10.540	11.823	10.301	11.693	7.923	18,688,760
2022-11-10	11.206	11.514	10.659	10.769	7.297	10,451,759
2022-11-09	11.296	11.683	11.256	11.365	7.701	6,132,268
2022-11-08	11.316	11.465	11.166	11.355	7.694	6,242,091
2022-11-07	11.445	11.644	11.216	11.345	7.687	4,936,086
2022-11-04	11.435	11.753	11.435	11.465	7.768	9,196,441
2022-11-03	10.848	11.316	10.709	11.236	7.613	9,696,979
2022-11-01	10.719	10.898	10.470	10.858	7.357	11,753,740
2022-10-31	10.818	10.878	10.321	10.639	7.209	10,593,261
2022-10-28	10.600	11.047	10.600	10.948	7.418	5,127,069
2022-10-27	10.769	10.868	10.570	10.719	7.263	8,294,829
2022-10-26	11.266	11.266	10.649	10.709	7.256	10,012,669
2022-10-25	11.365	11.673	11.077	11.176	7.573	14,138,864
2022-10-24	11.226	11.415	11.077	11.127	7.539	8,223,123
2022-10-21	10.918	11.365	10.759	11.276	7.640	10,996,346
2022-10-20	11.236	11.316	10.898	10.968	7.431	15,789,120
2022-10-19	11.037	11.266	10.808	11.097	7.519	12,550,960
2022-10-18	10.659	11.117	10.590	11.087	7.512	17,631,566
2022-10-17	10.212	10.669	10.132	10.560	7.155	8,486,013
2022-10-14	10.540	10.560	10.152	10.172	6.892	8,103,947
2022-10-13	10.142	10.560	10.023	10.500	7.115	9,384,910
2022-10-11	10.530	10.590	10.242	10.311	6.987	9,134,289
2022-10-10	10.341	10.789	10.262	10.550	7.148	14,780,602
2022-10-07	10.351	10.629	10.232	10.411	7.054	13,871,950
2022-10-06	10.063	10.431	10.023	10.361	7.020	13,849,221
2022-10-05	9.993	10.073	9.754	9.973	6.758	14,816,304
2022-10-04	10.162	10.311	9.904	9.993	6.771	11,833,191
2022-10-03	9.993	10.202	9.864	9.993	6.771	15,498,573
2022-09-30	9.923	9.963	9.715	9.814	6.650	13,094,643
2022-09-29	10.083	10.142	9.754	9.894	6.704	16,026,466
2022-09-28	10.530	10.530	10.063	10.192	6.906	18,950,042
2022-09-27	10.610	10.689	10.500	10.510	7.121	15,473,028
2022-09-26	11.146	11.166	10.759	10.779	7.303	6,518,357
2022-09-23	11.266	11.385	11.067	11.186	7.580	12,699,201
2022-09-22	11.594	11.683	11.246	11.395	7.721	13,214,322
2022-09-21	11.932	12.051	11.485	11.514	7.802	13,043,755
2022-09-20	12.091	12.161	11.743	11.882	8.051	12,261,821
2022-09-19	12.131	12.191	11.872	12.101	8.199	11,064,332
2022-09-16	11.823	12.230	11.644	12.230	8.287	11,734,029
2022-09-15	11.644	11.932	11.514	11.932	8.085	10,750,553

← NewerPage 17 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.