Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.200	18.270	17.840	18.160	18.160	4,448,300
2026-04-24	18.360	18.730	18.000	18.100	18.100	4,857,300
2026-04-23	18.730	18.790	18.280	18.280	18.280	4,321,000
2026-04-22	19.450	19.580	18.600	18.690	18.690	7,697,000
2026-04-20	19.690	19.760	19.470	19.570	19.570	6,646,700
2026-04-17	19.840	19.950	19.390	19.610	19.610	7,544,400
2026-04-16	19.880	20.000	19.250	19.650	19.650	8,093,800
2026-04-15	19.900	20.120	19.230	19.600	19.600	98,783,600
2026-04-14	21.110	22.450	21.100	21.870	21.870	12,199,200
2026-04-13	20.290	21.000	19.880	21.000	21.000	8,478,400
2026-04-10	19.400	19.830	19.160	19.830	19.830	6,628,200
2026-04-09	20.020	20.230	19.250	19.250	19.250	13,910,000
2026-04-08	20.800	21.370	19.810	19.810	19.810	14,853,900
2026-04-07	20.510	20.510	19.770	20.060	20.060	7,534,000
2026-04-06	20.800	21.480	20.390	20.510	20.510	6,720,800
2026-04-02	20.640	21.680	20.010	20.790	20.790	9,957,800
2026-04-01	21.410	21.550	20.660	20.790	20.790	15,987,800
2026-03-31	22.580	22.810	21.160	21.640	21.640	9,935,900
2026-03-30	22.000	22.740	21.860	22.330	22.330	10,366,300
2026-03-27	20.520	21.830	20.240	21.830	21.830	9,931,400
2026-03-26	19.500	20.580	19.440	20.580	20.580	6,155,100
2026-03-25	19.920	20.220	19.300	19.750	19.750	8,152,300
2026-03-24	18.900	19.990	18.180	19.620	19.620	13,977,000
2026-03-23	16.990	19.500	16.630	18.980	18.980	17,258,600
2026-03-20	16.960	17.030	15.640	16.600	16.600	33,806,100
2026-03-19	16.900	17.330	16.760	17.060	17.060	34,239,900
2026-03-18	16.490	17.410	16.260	17.030	17.030	12,037,200
2026-03-17	16.930	17.150	16.620	16.620	16.620	6,220,700
2026-03-16	17.150	17.380	16.730	16.830	16.830	9,561,300
2026-03-13	16.980	17.400	16.790	16.900	16.900	8,577,600
2026-03-12	16.370	16.990	16.160	16.990	16.990	10,459,100
2026-03-11	17.110	17.150	16.390	16.470	16.470	9,891,100
2026-03-10	17.790	17.850	17.200	17.200	17.200	8,805,300
2026-03-09	17.870	18.120	17.420	17.660	17.660	8,425,000
2026-03-06	18.450	18.550	17.930	18.070	18.070	6,879,200
2026-03-05	19.520	19.540	18.380	18.380	18.380	9,838,900
2026-03-04	20.030	20.230	19.070	19.480	19.480	9,000,500
2026-03-03	20.000	20.400	19.500	19.540	19.540	8,335,200
2026-03-02	20.350	20.930	20.170	20.520	20.520	6,340,000
2026-02-27	20.200	21.000	20.000	20.680	20.680	10,485,400
2026-02-26	20.330	20.390	20.010	20.240	20.240	8,797,800
2026-02-25	20.570	21.170	20.140	20.300	20.300	7,950,100
2026-02-24	19.600	20.810	19.490	20.440	20.440	54,439,500
2026-02-23	18.770	19.530	18.460	19.530	19.530	9,298,000
2026-02-20	18.640	18.920	18.290	18.800	18.800	27,442,400
2026-02-19	18.570	18.940	18.570	18.760	18.760	4,803,800
2026-02-18	18.730	18.780	18.190	18.530	18.530	7,561,700
2026-02-13	18.700	18.800	18.510	18.800	18.800	5,679,500
2026-02-12	19.070	19.070	18.660	18.920	18.920	6,782,600
2026-02-11	18.800	19.180	18.660	19.070	19.070	6,326,900
2026-02-10	18.950	19.110	18.640	18.680	18.680	7,299,900
2026-02-09	18.860	19.140	18.840	18.950	18.950	5,281,800
2026-02-06	18.860	19.000	18.570	18.820	18.820	4,660,500
2026-02-05	18.970	19.100	18.630	18.880	18.880	4,888,900
2026-02-04	19.100	19.240	18.460	18.920	18.920	8,639,800
2026-02-03	19.080	19.440	19.020	19.290	19.290	6,333,800
2026-02-02	18.700	19.130	18.700	18.870	18.870	5,122,200
2026-01-30	18.680	18.920	18.570	18.670	18.670	5,423,200
2026-01-29	19.100	19.120	18.460	18.720	18.720	7,830,000
2026-01-28	19.630	19.830	18.540	19.030	19.030	17,273,400

← NewerPage 3 of 21 · 1,250 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.