Marfrig Global Foods SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 16.090 | 19.880 | 15.990 | 18.500 | 18.500 | 40,856,800 |
| 2025-10-27 | 15.480 | 16.500 | 15.460 | 16.000 | 16.000 | 16,189,000 |
| 2025-10-24 | 15.300 | 15.480 | 14.590 | 15.030 | 15.030 | 16,304,900 |
| 2025-10-23 | 15.740 | 15.990 | 15.260 | 15.260 | 15.260 | 8,890,800 |
| 2025-10-22 | 15.660 | 15.850 | 15.390 | 15.710 | 15.710 | 9,156,200 |
| 2025-10-21 | 15.700 | 15.800 | 15.300 | 15.650 | 15.650 | 12,850,200 |
| 2025-10-20 | 15.750 | 16.120 | 15.480 | 15.760 | 15.760 | 14,856,100 |
← NewerPage 5 of 5 · 247 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.