Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	20.712	21.060	20.603	20.831	13.042	3,437,892
2022-03-23	20.831	20.970	20.593	20.613	12.905	3,003,328
2022-03-22	21.358	21.587	20.732	20.831	13.042	4,885,197
2022-03-21	21.219	21.368	20.782	21.149	13.241	3,829,814
2022-03-18	20.622	21.289	20.523	21.199	13.272	5,940,481
2022-03-17	20.374	20.742	20.135	20.672	12.942	3,923,445
2022-03-16	20.265	20.831	20.056	20.374	12.755	4,705,277
2022-03-15	20.135	20.503	19.797	20.125	12.600	4,704,473
2022-03-14	20.274	20.384	19.409	20.135	12.606	8,826,443
2022-03-11	21.845	21.885	19.986	20.135	12.606	8,380,012
2022-03-10	22.323	22.323	21.338	21.617	13.533	5,241,920
2022-03-09	21.845	22.472	20.901	22.372	14.007	13,510,702
2022-03-08	21.497	21.796	20.632	21.736	13.608	7,488,256
2022-03-07	20.732	21.378	20.443	21.179	13.260	7,649,772
2022-03-04	22.044	22.223	20.702	20.841	13.048	6,748,663
2022-03-03	22.830	22.830	21.915	21.915	13.720	4,442,286
2022-03-02	22.223	23.059	22.134	22.621	14.162	5,088,651
2022-02-25	22.671	22.681	21.826	22.044	13.801	4,991,299
2022-02-24	21.587	22.969	21.517	22.850	14.305	7,557,348
2022-02-23	22.064	22.253	21.935	22.074	13.820	4,272,323
2022-02-22	21.328	22.164	21.189	22.005	13.776	6,901,731
2022-02-21	22.203	22.293	21.030	21.189	13.266	3,629,277
2022-02-18	22.601	22.820	22.203	22.203	13.901	2,751,902
2022-02-17	21.647	22.661	21.587	22.591	14.144	14,006,312
2022-02-16	22.303	22.372	21.657	21.676	13.571	4,871,721
2022-02-15	22.402	22.621	21.945	22.164	13.876	4,523,044
2022-02-14	22.929	23.327	22.005	22.243	13.926	6,365,591
2022-02-11	22.860	23.078	22.542	22.820	14.287	4,767,731
2022-02-10	22.382	22.949	22.094	22.760	14.249	4,712,317
2022-02-09	21.816	22.522	21.716	22.213	13.907	5,499,581
2022-02-08	20.791	21.865	20.791	21.786	13.639	8,765,900
2022-02-07	20.076	20.911	20.076	20.752	12.992	7,545,179
2022-02-04	20.125	20.493	19.897	20.205	12.650	5,299,245
2022-02-03	21.627	21.627	20.026	20.026	12.537	9,309,482
2022-02-02	22.114	22.631	21.458	21.627	13.540	8,330,934
2022-02-01	22.263	23.218	22.084	22.184	13.888	5,904,678
2022-01-31	22.512	22.551	22.104	22.353	13.994	4,161,293
2022-01-28	22.164	22.621	22.054	22.442	14.050	3,794,111
2022-01-27	23.188	23.317	22.074	22.263	13.938	5,960,394
2022-01-26	23.655	24.132	22.949	22.949	14.368	5,531,864
2022-01-25	23.128	23.953	22.939	23.496	14.710	8,512,664
2022-01-24	22.273	23.596	22.273	23.357	14.623	9,103,414
2022-01-21	22.243	22.551	21.756	22.313	13.969	4,340,107
2022-01-20	22.691	23.029	22.124	22.223	13.913	6,215,942
2022-01-19	22.770	22.999	22.482	22.561	14.125	4,163,908
2022-01-18	23.108	23.108	22.492	22.492	14.081	4,128,809
2022-01-17	23.377	23.655	23.059	23.118	14.473	4,403,265
2022-01-14	22.711	23.566	22.472	23.377	14.635	7,117,052
2022-01-13	21.557	22.820	21.368	22.611	14.156	7,626,339
2022-01-12	21.239	21.557	20.861	21.497	13.459	4,713,826
2022-01-11	21.309	21.378	20.642	21.159	13.247	6,572,564
2022-01-10	21.140	22.194	21.140	21.338	13.359	6,161,333
2022-01-07	21.120	21.527	20.951	21.050	13.179	4,727,704
2022-01-06	21.328	21.806	21.050	21.219	13.284	6,077,558
2022-01-05	21.299	21.816	21.140	21.219	13.284	5,412,185
2022-01-04	21.289	21.865	20.901	21.388	13.390	6,685,404
2022-01-03	21.875	21.875	20.980	21.149	13.241	6,738,606
2021-12-30	22.939	22.969	21.945	21.945	13.739	11,351,258
2021-12-29	22.581	23.059	22.422	22.790	14.268	3,770,880
2021-12-28	22.273	22.671	22.144	22.651	14.181	3,038,728

← NewerPage 20 of 21 · 1,244 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.