Marfrig Global Foods SA historical data

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

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
2025-10-17	15.250	15.690	15.100	15.670	15.670	10,756,800
2025-10-16	15.500	15.740	14.900	15.460	15.460	19,889,300
2025-10-15	15.240	15.430	14.800	15.330	15.330	22,523,000
2025-10-14	15.830	15.900	15.270	15.300	15.300	13,996,600
2025-10-13	16.620	16.690	15.860	15.890	15.890	11,298,000
2025-10-10	16.820	16.900	16.470	16.580	16.580	11,308,000
2025-10-09	17.580	17.680	16.620	16.810	16.810	20,390,600
2025-10-08	17.500	17.860	17.360	17.560	17.560	10,087,500
2025-10-07	17.710	18.000	17.160	17.510	17.510	15,817,100
2025-10-06	18.210	18.250	17.540	17.880	17.880	10,394,300
2025-10-03	18.850	18.930	18.150	18.200	18.200	14,200,900
2025-10-02	19.470	19.470	18.850	18.870	18.870	11,808,600
2025-10-01	19.460	19.570	18.830	19.420	19.420	18,340,200
2025-09-30	19.650	19.730	18.780	19.420	19.420	16,028,300
2025-09-29	19.500	20.030	19.410	19.410	19.410	9,332,600
2025-09-26	19.410	19.670	19.230	19.300	19.300	9,056,100
2025-09-25	19.800	19.890	19.150	19.670	19.670	11,545,300
2025-09-24	20.120	20.360	19.570	19.720	19.720	12,040,600
2025-09-23	21.200	21.620	19.700	19.700	19.700	10,270,000
2025-09-22	22.140	22.140	21.120	21.120	21.120	18,099,800
2025-09-19	23.730	23.730	22.080	22.140	22.140	28,882,700
2025-09-18	27.150	27.350	26.500	26.550	23.740	21,539,300
2025-09-17	27.660	27.660	26.750	26.920	24.070	25,722,200
2025-09-16	26.210	27.630	26.200	27.520	24.607	11,460,600
2025-09-15	25.820	26.360	25.750	26.060	23.301	13,272,100
2025-09-12	25.130	25.790	25.050	25.710	22.988	8,434,600
2025-09-11	25.000	25.620	24.770	25.050	22.398	8,194,900
2025-09-10	23.950	24.750	23.660	24.740	22.121	12,853,500
2025-09-09	23.290	24.240	22.900	23.750	21.236	12,059,800
2025-09-08	23.740	23.940	22.730	22.730	20.324	3,642,100
2025-09-05	24.200	24.210	23.370	23.550	21.057	4,592,500
2025-09-04	23.500	24.020	23.410	23.940	21.406	3,481,700
2025-09-03	23.680	23.920	23.350	23.440	20.959	3,446,400
2025-09-02	23.980	24.270	23.610	23.610	21.111	3,089,700
2025-09-01	24.600	25.230	24.250	24.250	21.683	2,878,100
2025-08-29	23.650	25.100	23.330	24.930	22.291	9,943,200
2025-08-28	22.950	23.750	22.880	23.660	21.155	3,797,000
2025-08-27	22.900	22.940	22.660	22.840	20.422	3,169,900
2025-08-26	22.740	23.150	22.700	22.800	20.387	3,616,300
2025-08-25	22.630	22.970	22.550	22.800	20.387	3,551,600
2025-08-22	22.360	22.730	22.180	22.700	20.297	3,491,700
2025-08-21	22.700	22.810	22.150	22.230	19.877	4,873,000
2025-08-20	23.510	23.510	22.660	22.660	20.261	4,649,500
2025-08-19	23.160	23.960	22.660	23.400	20.923	8,660,000
2025-08-18	23.000	23.740	22.890	23.360	20.887	13,908,000
2025-08-15	21.850	23.410	21.540	23.360	20.887	11,174,000
2025-08-14	21.340	21.770	21.160	21.480	19.206	3,308,100
2025-08-13	22.130	22.290	21.030	21.450	19.179	5,418,000
2025-08-12	22.370	22.670	22.130	22.130	19.787	3,321,300
2025-08-11	22.310	22.480	22.120	22.280	19.922	2,155,600
2025-08-08	22.150	22.600	22.010	22.240	19.886	5,689,800
2025-08-07	22.170	22.490	22.030	22.100	19.761	3,749,000
2025-08-06	22.250	22.620	21.930	22.160	19.814	3,999,700

← NewerPage 5 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.