Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	22.661	22.830	22.015	22.144	13.863	3,821,265
2021-12-23	21.686	22.701	21.686	22.601	14.150	4,593,946
2021-12-22	22.223	22.323	21.418	21.696	13.583	3,705,207
2021-12-21	23.367	23.755	23.039	23.257	13.782	4,250,801
2021-12-20	23.347	23.615	22.919	23.198	13.747	5,143,160
2021-12-17	23.476	24.103	23.138	23.645	14.012	10,458,094
2021-12-16	23.367	23.407	22.661	22.800	13.511	5,248,558
2021-12-15	23.715	24.172	22.929	23.128	13.706	8,555,004
2021-12-14	22.174	23.436	22.074	23.436	13.888	8,744,479
2021-12-13	21.895	22.223	21.637	21.945	13.005	2,922,369
2021-12-10	22.154	22.303	21.796	21.895	12.975	3,418,180
2021-12-09	22.283	22.382	21.696	21.875	12.963	5,138,735
2021-12-08	21.597	22.581	21.527	22.462	13.311	10,793,898
2021-12-07	21.159	21.627	20.672	21.130	12.521	7,640,218
2021-12-06	20.632	21.368	20.473	20.732	12.286	7,452,855
2021-12-03	21.716	21.716	20.076	20.752	12.297	14,643,424
2021-12-02	22.005	22.203	21.816	22.015	13.046	4,709,904
2021-12-01	23.695	23.824	21.696	21.746	12.887	10,852,833
2021-11-30	23.745	23.745	22.691	23.436	13.888	6,944,875
2021-11-29	23.924	24.103	23.586	23.745	14.071	3,304,535
2021-11-26	23.665	24.192	23.426	23.566	13.965	4,067,360
2021-11-25	25.157	25.157	24.272	24.311	14.407	4,280,972
2021-11-24	25.674	25.674	25.027	25.027	14.831	3,996,157
2021-11-23	25.306	25.614	24.878	25.574	15.155	4,773,665
2021-11-22	25.684	25.962	24.908	24.908	14.761	5,038,366
2021-11-19	25.773	26.400	25.505	25.743	15.255	5,265,956
2021-11-18	25.445	25.843	25.107	25.843	15.314	4,215,199
2021-11-17	25.863	25.942	24.898	25.286	14.984	5,222,912
2021-11-16	26.350	26.350	24.958	25.564	15.149	9,081,188
2021-11-12	26.181	26.449	25.723	26.360	15.621	6,204,880
2021-11-11	26.250	26.529	25.853	26.002	15.409	17,220,938
2021-11-10	26.827	26.946	25.703	25.853	15.320	6,985,908
2021-11-09	26.698	27.334	26.211	26.688	15.815	5,558,817
2021-11-08	26.191	26.847	26.052	26.728	15.839	5,018,956
2021-11-05	26.837	26.897	26.181	26.221	15.538	5,355,363
2021-11-04	25.703	26.917	25.644	26.628	15.780	8,313,535
2021-11-03	25.087	25.952	24.649	25.703	15.232	7,390,904
2021-11-01	26.797	26.887	24.908	25.296	14.990	11,620,083
2021-10-29	25.117	26.787	24.789	26.350	15.615	10,754,676
2021-10-28	24.978	25.525	24.709	25.017	14.825	11,210,561
2021-10-27	25.067	25.395	24.590	25.127	14.890	10,610,760
2021-10-26	24.381	25.167	24.381	24.471	14.501	7,269,818
2021-10-25	25.186	25.216	24.510	24.679	14.625	7,045,446
2021-10-22	24.978	25.525	24.262	24.978	14.802	10,550,619
2021-10-21	25.117	25.525	24.600	25.147	14.902	9,784,073
2021-10-20	25.713	26.161	25.495	25.594	15.167	6,400,489
2021-10-19	26.081	26.598	25.694	25.873	15.332	8,325,403
2021-10-18	26.837	27.314	26.201	26.340	15.609	6,795,931
2021-10-15	27.682	27.811	26.996	26.996	15.998	5,443,262
2021-10-14	26.966	27.901	26.787	27.543	16.322	7,843,973

← NewerPage 21 of 21 · 1,250 trading days

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.