Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.827	13.105	12.370	12.539	8.081	9,346,794
2022-06-20	13.185	13.195	12.618	12.737	8.209	7,705,387
2022-06-17	13.284	13.294	12.708	13.235	8.529	7,289,630
2022-06-15	13.861	13.960	13.493	13.602	8.766	5,542,625
2022-06-14	14.378	14.428	13.573	13.642	8.792	8,674,985
2022-06-13	14.955	15.034	14.219	14.308	9.221	6,763,145
2022-06-10	14.915	15.422	14.855	15.174	9.779	5,549,363
2022-06-09	14.965	15.353	14.845	15.094	9.727	5,045,003
2022-06-08	15.323	15.651	14.985	15.024	9.683	7,974,211
2022-06-07	15.691	15.770	15.243	15.462	9.965	5,612,119
2022-06-06	16.188	16.188	15.611	15.820	10.195	4,589,622
2022-06-03	16.078	16.188	15.780	16.009	10.317	6,534,851
2022-06-02	15.760	16.357	15.720	16.078	10.362	10,922,025
2022-06-01	15.462	15.889	15.362	15.591	10.048	13,631,789
2022-05-31	14.796	15.691	14.796	15.541	10.016	13,376,742
2022-05-30	14.607	14.736	14.159	14.726	9.490	8,112,998
2022-05-27	14.617	14.746	14.408	14.487	9.337	6,578,800
2022-05-26	14.905	14.955	14.368	14.597	9.407	16,353,721
2022-05-25	15.223	15.432	14.885	14.885	9.593	6,886,142
2022-05-24	14.776	15.213	14.736	15.203	9.798	4,817,614
2022-05-23	15.124	15.243	14.885	14.955	9.638	6,064,987
2022-05-20	14.965	15.064	14.726	14.945	9.631	7,331,568
2022-05-19	14.995	15.074	14.676	14.746	9.503	6,353,724
2022-05-18	15.313	15.472	14.945	15.034	9.689	4,653,886
2022-05-17	15.810	15.909	15.154	15.353	9.894	9,431,071
2022-05-16	15.581	15.651	14.865	15.581	10.042	6,805,887
2022-05-13	15.064	15.810	14.935	15.522	10.003	7,269,516
2022-05-12	14.806	14.995	14.557	14.965	9.644	6,688,220
2022-05-11	14.905	15.024	14.507	14.835	9.561	12,486,998
2022-05-10	15.541	15.671	14.796	14.855	9.574	7,074,913
2022-05-09	15.611	15.840	14.985	15.442	9.952	11,553,304
2022-05-06	15.701	16.406	15.571	15.949	10.279	18,071,460
2022-05-05	16.446	16.446	15.422	15.740	10.144	14,975,507
2022-05-04	17.968	18.067	16.178	16.665	10.740	21,881,362
2022-05-03	18.316	18.425	17.749	18.067	11.644	6,572,263
2022-05-02	18.684	18.902	18.047	18.256	11.765	3,540,272
2022-04-29	18.972	19.300	18.644	18.644	12.015	5,746,280
2022-04-28	19.389	19.449	18.316	18.862	12.156	7,490,670
2022-04-27	18.634	19.360	18.495	19.300	12.438	6,232,235
2022-04-26	18.335	18.783	18.196	18.415	11.868	5,899,850
2022-04-25	18.514	18.684	18.276	18.435	11.881	4,367,965
2022-04-22	19.051	19.101	18.534	18.644	12.015	5,219,694
2022-04-20	19.250	19.887	19.141	19.141	12.336	7,383,965
2022-04-19	19.071	19.668	18.912	19.250	12.406	5,150,300
2022-04-18	19.698	19.827	19.071	19.171	12.355	7,164,219
2022-04-14	19.708	19.847	19.449	19.648	12.662	5,060,994
2022-04-13	20.722	20.732	19.996	20.205	12.650	6,519,262
2022-04-12	21.875	22.094	20.513	20.632	12.917	8,020,273
2022-04-11	22.203	22.363	21.587	21.657	13.558	3,934,004
2022-04-08	21.368	22.512	21.338	22.303	13.963	5,903,370
2022-04-07	21.189	21.776	21.080	21.478	13.446	4,547,382
2022-04-06	21.478	21.686	20.841	21.199	13.272	9,538,983
2022-04-05	21.726	22.034	21.438	21.537	13.484	4,936,891
2022-04-04	21.269	21.796	21.090	21.756	13.621	5,522,410
2022-04-01	21.279	21.358	20.712	21.169	13.253	6,976,354
2022-03-31	21.468	21.527	21.120	21.279	13.322	3,900,313
2022-03-30	21.328	21.627	20.921	21.318	13.347	4,687,979
2022-03-29	21.130	21.378	20.861	21.279	13.322	4,683,051
2022-03-28	20.165	21.050	20.066	20.861	13.060	6,638,438
2022-03-25	20.871	20.911	19.887	20.056	12.556	6,944,775

← NewerPage 19 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.