Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	11.783	11.872	11.504	11.634	7.883	17,977,427
2022-09-13	12.191	12.260	11.624	11.763	7.970	17,260,362
2022-09-12	11.912	12.320	11.912	12.171	8.247	14,509,867
2022-09-09	11.992	12.131	11.763	11.833	8.017	19,445,149
2022-09-08	12.688	12.708	11.733	11.862	8.038	26,566,123
2022-09-06	12.857	13.016	12.489	12.598	8.536	13,191,593
2022-09-05	13.314	13.394	12.797	12.897	8.738	9,585,346
2022-09-02	13.115	13.225	12.857	13.215	8.954	14,237,020
2022-09-01	13.075	13.314	12.797	13.006	8.812	8,863,654
2022-08-31	13.424	13.483	13.036	13.075	8.860	8,817,392
2022-08-30	14.060	14.517	13.374	13.414	9.089	14,951,169
2022-08-29	14.060	14.239	13.931	13.941	9.446	6,258,685
2022-08-26	14.289	14.378	13.781	14.129	9.574	7,478,501
2022-08-25	14.378	14.468	14.100	14.229	9.641	7,070,387
2022-08-24	14.507	14.537	14.219	14.289	9.682	4,891,332
2022-08-23	14.527	14.816	14.328	14.448	9.789	5,311,515
2022-08-22	14.656	14.935	14.448	14.547	9.857	8,419,235
2022-08-19	15.353	15.611	15.164	15.422	9.939	9,137,004
2022-08-18	15.581	15.681	15.273	15.412	9.933	8,843,138
2022-08-17	15.183	15.701	15.004	15.462	9.965	10,054,305
2022-08-16	14.627	15.432	14.468	15.263	9.836	12,640,669
2022-08-15	14.269	14.845	14.259	14.567	9.388	13,579,593
2022-08-12	14.428	14.756	14.080	14.219	9.164	18,271,897
2022-08-11	13.016	13.662	12.956	13.573	8.747	22,475,631
2022-08-10	12.688	12.966	12.558	12.877	8.299	6,848,529
2022-08-09	13.215	13.254	12.459	12.628	8.138	12,022,162
2022-08-08	13.354	13.453	12.966	13.135	8.465	8,875,622
2022-08-05	13.324	14.010	13.254	13.344	8.600	11,373,283
2022-08-04	13.264	13.374	12.966	13.235	8.529	7,729,323
2022-08-03	13.066	13.264	12.966	13.165	8.484	6,550,540
2022-08-02	13.135	13.175	12.708	13.066	8.420	6,373,033
2022-08-01	13.135	13.314	13.026	13.105	8.446	5,703,135
2022-07-29	13.195	13.404	12.916	13.125	8.459	5,834,982
2022-07-28	13.801	13.811	13.006	13.145	8.471	8,788,227
2022-07-27	13.632	13.821	13.404	13.801	8.894	5,108,966
2022-07-26	13.513	13.921	13.424	13.602	8.766	6,051,812
2022-07-25	13.453	13.622	13.195	13.513	8.709	4,180,703
2022-07-22	13.642	13.990	13.225	13.314	8.580	8,427,682
2022-07-21	13.314	13.602	12.916	13.602	8.766	8,623,292
2022-07-20	12.638	13.543	12.310	13.404	8.638	11,758,166
2022-07-19	11.773	12.867	11.693	12.678	8.170	17,263,882
2022-07-18	12.300	12.310	11.634	11.713	7.549	8,384,236
2022-07-15	12.618	12.817	12.260	12.260	7.901	8,433,616
2022-07-14	12.290	12.608	12.141	12.598	8.119	9,000,732
2022-07-13	12.429	12.698	12.210	12.539	8.081	7,414,035
2022-07-12	12.459	12.807	12.330	12.558	8.093	6,761,938
2022-07-11	12.628	12.827	12.459	12.529	8.074	4,864,782
2022-07-08	13.205	13.324	12.837	12.867	8.292	7,741,291
2022-07-07	13.384	13.533	13.085	13.135	8.465	7,884,100
2022-07-06	12.578	13.364	12.389	13.284	8.561	10,995,843
2022-07-05	12.668	12.787	12.449	12.598	8.119	5,954,158
2022-07-04	12.509	12.867	12.379	12.708	8.190	5,023,683
2022-07-01	11.962	12.688	11.803	12.509	8.061	9,647,700
2022-06-30	12.230	12.350	12.012	12.041	7.760	8,483,298
2022-06-29	13.125	13.155	12.389	12.389	7.985	7,946,253
2022-06-28	12.976	13.354	12.857	13.056	8.414	5,367,733
2022-06-27	12.847	13.026	12.747	12.916	8.324	5,399,413
2022-06-24	13.105	13.135	12.509	12.727	8.202	10,622,929
2022-06-23	12.698	13.443	12.370	12.986	8.369	12,025,280
2022-06-22	12.250	12.897	12.210	12.608	8.125	13,541,175

← NewerPage 18 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.