Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	20.000	20.000	18.960	19.520	19.520	12,118,700
2026-01-26	20.470	20.750	19.740	19.740	19.740	8,921,400
2026-01-23	20.100	20.710	19.350	20.470	20.470	9,662,700
2026-01-22	19.730	20.530	19.670	20.000	20.000	9,286,800
2026-01-21	19.460	20.070	19.330	19.640	19.640	6,646,500
2026-01-20	19.240	19.820	19.100	19.310	19.310	3,970,000
2026-01-19	19.550	19.560	19.050	19.280	19.280	3,524,700
2026-01-16	19.710	19.850	19.540	19.610	19.610	4,073,500
2026-01-15	19.480	19.780	19.370	19.620	19.620	6,395,100
2026-01-14	19.380	19.450	19.090	19.440	19.440	3,762,600
2026-01-13	19.710	19.820	18.950	19.290	19.290	6,396,900
2026-01-12	19.050	19.870	18.960	19.780	19.780	30,843,800
2026-01-09	18.750	19.000	18.490	19.000	19.000	6,994,200
2026-01-08	18.650	18.820	18.190	18.640	18.640	11,947,700
2026-01-07	19.190	19.240	18.620	18.620	18.620	55,172,500
2026-01-06	19.340	19.440	18.830	19.170	19.170	7,458,100
2026-01-05	19.460	19.940	19.100	19.100	19.100	5,235,800
2026-01-02	19.860	19.980	19.010	19.640	19.640	13,462,500
2025-12-30	19.950	20.160	19.750	19.980	19.980	5,373,000
2025-12-29	19.890	20.100	19.730	19.940	19.940	4,396,800
2025-12-26	19.410	20.060	19.410	20.010	20.010	4,056,800
2025-12-23	19.270	19.670	19.140	19.530	19.530	4,483,100
2025-12-22	19.600	19.600	18.900	19.270	19.270	6,110,200
2025-12-19	19.600	19.690	19.320	19.540	19.540	9,364,400
2025-12-18	19.560	19.850	19.260	19.560	19.560	6,607,700
2025-12-17	19.630	19.680	19.210	19.550	19.550	7,480,500
2025-12-16	19.960	20.130	19.140	19.630	19.630	9,534,900
2025-12-15	19.980	20.230	19.680	20.200	20.200	6,338,100
2025-12-12	19.680	19.980	19.600	19.860	19.860	5,917,300
2025-12-11	19.600	19.970	19.500	19.650	19.650	7,869,700
2025-12-10	19.450	20.040	19.250	19.620	19.620	9,594,400
2025-12-09	19.500	19.530	18.980	19.510	19.510	8,827,600
2025-12-08	19.620	19.790	19.370	19.530	19.530	6,172,200
2025-12-05	20.070	20.510	19.410	19.490	19.490	11,755,900
2025-12-04	19.360	20.060	19.210	20.060	20.060	12,650,500
2025-12-03	18.570	19.210	18.470	19.210	19.210	12,263,700
2025-12-02	18.470	18.640	18.130	18.430	18.430	11,995,900
2025-12-01	19.400	19.490	17.730	18.360	18.360	16,716,300
2025-11-28	19.500	19.840	19.250	19.330	19.330	10,793,400
2025-11-27	20.150	20.150	19.540	19.610	19.610	4,947,600
2025-11-26	20.300	20.740	19.770	20.050	20.050	12,770,300
2025-11-25	20.830	20.870	19.970	20.120	20.120	9,520,800
2025-11-24	21.000	21.640	20.540	20.800	20.800	42,223,800
2025-11-21	22.150	22.280	20.470	20.700	20.700	21,980,400
2025-11-19	23.740	24.510	21.480	21.510	21.510	21,683,100
2025-11-18	25.510	26.830	23.090	23.540	23.540	25,908,900
2025-11-17	24.630	25.780	24.440	25.600	25.600	19,355,900
2025-11-14	21.700	24.400	21.640	24.400	24.400	17,239,600
2025-11-13	21.080	21.800	20.600	21.790	21.790	9,376,600
2025-11-12	20.300	21.130	20.010	20.880	20.880	8,815,800
2025-11-11	19.340	20.660	19.160	20.300	20.300	16,132,500
2025-11-10	18.410	19.120	18.380	18.770	18.770	9,548,700
2025-11-07	17.430	18.750	17.410	18.250	18.250	13,335,500
2025-11-06	17.780	17.900	17.190	17.240	17.240	6,501,200
2025-11-05	17.560	17.930	17.510	17.830	17.830	6,714,900
2025-11-04	17.550	18.160	17.500	17.560	17.560	13,752,200
2025-11-03	18.100	18.100	17.410	17.550	17.550	7,879,100
2025-10-31	17.510	17.980	17.320	17.870	17.870	10,603,400
2025-10-30	17.100	18.350	16.860	17.380	17.380	16,486,700
2025-10-29	18.890	19.210	17.050	17.050	17.050	24,743,700

← NewerPage 4 of 21 · 1,246 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.