Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.220	16.400	15.020	16.030	16.030	8,756,100
2026-07-21	14.590	15.270	14.490	15.110	15.110	9,246,900
2026-07-20	15.140	15.270	14.520	14.520	14.520	6,147,400
2026-07-17	15.260	15.490	14.640	15.030	15.030	11,282,800
2026-07-16	15.450	15.510	15.040	15.290	15.290	6,129,600
2026-07-15	16.040	16.130	15.130	15.400	15.400	9,672,300
2026-07-14	15.880	16.280	15.740	16.090	16.090	5,062,300
2026-07-13	15.470	16.020	15.060	15.720	15.720	5,975,400
2026-07-10	15.590	15.880	15.390	15.550	15.550	7,173,200
2026-07-09	15.400	15.680	15.170	15.410	15.410	5,760,200
2026-07-08	15.750	15.760	15.040	15.380	15.380	11,011,000
2026-07-07	16.450	16.490	15.690	15.730	15.730	7,059,700
2026-07-06	16.680	16.790	16.360	16.410	16.410	2,278,500
2026-07-03	17.100	17.120	16.420	16.780	16.780	3,349,100
2026-07-02	18.150	18.210	16.940	16.940	16.940	7,470,500
2026-07-01	17.760	18.400	17.650	18.000	18.000	4,805,400
2026-06-30	17.520	18.030	17.190	18.030	18.030	4,799,000
2026-06-29	17.170	17.750	17.110	17.700	17.700	4,599,300
2026-06-26	16.680	17.570	16.560	17.100	17.100	5,951,700
2026-06-25	16.230	16.650	16.140	16.650	16.650	3,863,200
2026-06-24	16.740	16.990	16.140	16.140	16.140	8,383,100
2026-06-23	15.240	16.800	15.140	16.800	16.800	10,337,100
2026-06-22	15.350	15.370	15.080	15.290	15.290	4,914,700
2026-06-19	15.450	15.480	15.110	15.280	15.280	7,946,800
2026-06-18	15.600	15.770	15.430	15.450	15.450	4,995,200
2026-06-17	16.070	16.070	15.280	15.500	15.500	6,915,700
2026-06-16	15.730	16.100	15.640	15.960	15.960	5,692,900
2026-06-15	16.100	16.330	15.610	15.780	15.780	7,978,200
2026-06-12	15.890	16.340	15.730	15.990	15.990	5,968,500
2026-06-11	15.810	16.230	15.610	16.000	16.000	6,427,700
2026-06-10	15.350	15.960	15.120	15.900	15.900	10,747,400
2026-06-09	15.600	15.880	15.110	15.480	15.480	9,202,000
2026-06-08	15.710	15.730	14.980	15.530	15.530	12,246,200
2026-06-05	15.640	15.960	15.530	15.760	15.760	6,201,500
2026-06-03	15.750	16.200	15.370	15.780	15.780	10,239,800
2026-06-02	15.840	16.050	15.650	15.850	15.850	6,633,900
2026-06-01	16.020	16.110	15.400	15.830	15.830	8,385,000
2026-05-29	16.250	16.360	15.680	16.010	16.010	17,791,700
2026-05-28	16.250	16.470	15.970	16.290	16.290	6,357,300
2026-05-27	16.500	16.550	15.960	16.290	16.290	8,209,800
2026-05-26	16.220	16.440	15.870	16.360	16.360	5,156,100
2026-05-25	16.840	16.850	16.220	16.240	16.240	3,915,200
2026-05-22	17.140	17.140	16.600	16.600	16.600	5,695,800
2026-05-21	17.500	17.930	17.300	17.300	17.300	5,570,000
2026-05-20	16.550	17.830	16.510	17.670	17.670	8,910,400
2026-05-19	16.780	16.780	16.020	16.500	16.500	8,510,100
2026-05-18	17.270	17.420	16.730	16.810	16.810	6,582,300
2026-05-15	17.460	17.870	17.140	17.420	17.420	9,804,200
2026-05-14	17.150	18.070	16.960	17.420	17.420	9,975,500
2026-05-13	16.950	17.570	16.850	16.930	16.930	7,632,400
2026-05-12	16.800	17.170	16.800	16.890	16.890	4,584,600
2026-05-11	17.130	17.250	16.840	16.840	16.840	3,399,200
2026-05-08	17.080	17.290	16.990	17.260	17.260	4,268,500
2026-05-07	17.790	17.850	16.960	17.010	17.010	7,695,100
2026-05-06	17.810	17.980	17.600	17.790	17.790	3,430,900
2026-05-05	17.900	18.210	17.590	17.650	17.650	4,689,500
2026-05-04	17.700	18.130	17.610	18.000	18.000	4,886,000
2026-04-30	17.500	17.800	17.370	17.430	17.430	5,213,400
2026-04-29	18.070	18.070	17.380	17.390	17.390	6,165,500
2026-04-28	18.000	18.300	17.820	18.090	18.090	5,725,900

← NewerPage 2 of 3 · 125 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.