Marfrig Global Foods SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 21.350 | 22.250 | 21.220 | 22.090 | 19.752 | 5,352,500 |
| 2025-08-04 | 21.910 | 22.150 | 21.100 | 21.330 | 19.072 | 4,942,900 |
| 2025-08-01 | 21.510 | 22.450 | 20.850 | 21.420 | 19.153 | 7,787,500 |
| 2025-07-31 | 23.520 | 23.530 | 21.300 | 21.300 | 19.045 | 11,185,300 |
| 2025-07-30 | 22.930 | 23.900 | 22.930 | 23.720 | 21.209 | 5,260,300 |
| 2025-07-29 | 23.010 | 23.220 | 22.910 | 23.050 | 20.610 | 2,152,500 |
| 2025-07-28 | 23.350 | 23.600 | 22.910 | 22.910 | 20.485 | 2,944,100 |
| 2025-07-25 | 23.000 | 23.370 | 22.980 | 23.260 | 20.798 | 3,425,100 |
| 2025-07-24 | 23.040 | 23.260 | 22.840 | 22.980 | 20.547 | 2,140,500 |
| 2025-07-23 | 22.920 | 23.690 | 22.690 | 23.220 | 20.762 | 4,631,600 |
| 2025-07-22 | 22.880 | 23.100 | 22.430 | 23.000 | 20.565 | 6,770,300 |
| 2025-07-21 | 22.550 | 23.300 | 22.440 | 22.830 | 20.413 | 3,606,700 |
| 2025-07-18 | 22.890 | 23.210 | 22.640 | 22.640 | 20.243 | 4,306,200 |
| 2025-07-17 | 23.190 | 23.500 | 22.810 | 23.260 | 20.798 | 6,682,100 |
| 2025-07-16 | 23.460 | 23.510 | 22.530 | 23.200 | 20.744 | 9,400,700 |
| 2025-07-15 | 23.340 | 23.710 | 22.700 | 23.600 | 21.102 | 10,223,600 |
| 2025-07-14 | 22.910 | 23.200 | 21.610 | 23.000 | 20.565 | 16,487,000 |
| 2025-07-11 | 23.560 | 23.570 | 22.520 | 23.000 | 20.565 | 11,253,200 |
| 2025-07-10 | 22.070 | 24.480 | 21.650 | 24.000 | 21.459 | 12,098,800 |
| 2025-07-09 | 23.530 | 24.400 | 22.560 | 22.560 | 20.172 | 6,060,800 |
| 2025-07-08 | 23.150 | 23.810 | 22.860 | 23.680 | 21.173 | 7,289,700 |
| 2025-07-07 | 22.210 | 23.410 | 22.170 | 23.140 | 20.691 | 7,570,300 |
| 2025-07-04 | 21.850 | 22.330 | 21.810 | 22.230 | 19.877 | 3,214,500 |
| 2025-07-03 | 22.260 | 22.400 | 21.940 | 21.940 | 19.618 | 2,772,600 |
| 2025-07-02 | 22.650 | 22.660 | 22.010 | 22.130 | 19.787 | 6,274,300 |
| 2025-07-01 | 22.910 | 22.990 | 21.900 | 22.600 | 20.208 | 8,021,500 |
| 2025-06-30 | 22.340 | 22.990 | 22.180 | 22.900 | 20.476 | 4,043,800 |
| 2025-06-27 | 22.770 | 22.820 | 21.810 | 22.500 | 20.118 | 7,730,800 |
| 2025-06-26 | 22.760 | 23.080 | 22.530 | 22.910 | 20.485 | 5,893,500 |
| 2025-06-25 | 23.750 | 23.850 | 22.760 | 22.760 | 20.351 | 4,247,600 |
| 2025-06-24 | 24.430 | 24.580 | 23.770 | 23.770 | 21.254 | 2,950,000 |
| 2025-06-23 | 23.420 | 24.740 | 23.270 | 24.360 | 21.781 | 5,837,700 |
| 2025-06-20 | 24.220 | 24.260 | 23.260 | 23.320 | 20.851 | 10,434,000 |
| 2025-06-18 | 24.290 | 24.800 | 23.750 | 24.360 | 21.781 | 9,604,200 |
| 2025-06-17 | 24.680 | 24.850 | 23.840 | 24.400 | 21.817 | 9,510,900 |
| 2025-06-16 | 25.330 | 25.660 | 23.680 | 25.000 | 22.354 | 11,018,600 |
| 2025-06-13 | 24.960 | 25.240 | 24.700 | 25.180 | 22.515 | 4,269,500 |
| 2025-06-12 | 25.340 | 25.570 | 24.700 | 25.280 | 22.604 | 4,972,100 |
| 2025-06-11 | 25.540 | 25.880 | 25.210 | 25.580 | 22.872 | 9,097,400 |
| 2025-06-10 | 25.320 | 25.600 | 25.140 | 25.490 | 22.792 | 10,757,800 |
| 2025-06-09 | 24.700 | 25.580 | 24.430 | 25.160 | 22.497 | 6,633,900 |
| 2025-06-06 | 24.740 | 25.340 | 24.510 | 24.530 | 21.933 | 2,925,700 |
| 2025-06-05 | 25.390 | 25.400 | 24.450 | 24.790 | 22.166 | 3,445,200 |
| 2025-06-04 | 25.360 | 25.480 | 25.110 | 25.260 | 22.586 | 5,008,200 |
| 2025-06-03 | 25.310 | 25.450 | 25.000 | 25.260 | 22.586 | 4,559,500 |
| 2025-06-02 | 25.330 | 25.770 | 24.940 | 25.380 | 22.693 | 3,711,600 |
| 2025-05-30 | 25.970 | 25.970 | 25.190 | 25.410 | 22.720 | 5,478,400 |
| 2025-05-29 | 25.160 | 25.850 | 24.870 | 25.850 | 23.114 | 6,155,300 |
| 2025-05-28 | 24.660 | 25.450 | 24.360 | 25.310 | 22.631 | 5,444,900 |
| 2025-05-27 | 25.300 | 25.470 | 24.690 | 24.690 | 22.076 | 3,694,900 |
| 2025-05-26 | 24.850 | 25.300 | 24.680 | 25.110 | 22.452 | 3,608,400 |
| 2025-05-23 | 25.080 | 25.570 | 24.750 | 24.840 | 22.211 | 8,148,100 |
| 2025-05-22 | 24.690 | 25.480 | 24.330 | 25.080 | 22.425 | 13,359,300 |
| 2025-05-21 | 24.580 | 25.620 | 24.320 | 24.620 | 22.014 | 10,110,900 |
| 2025-05-20 | 23.500 | 24.730 | 23.270 | 24.470 | 21.880 | 10,751,800 |
| 2025-05-19 | 24.760 | 24.990 | 22.930 | 23.460 | 20.977 | 17,899,600 |
| 2025-05-16 | 23.100 | 26.030 | 22.830 | 25.070 | 22.416 | 41,674,900 |
| 2025-05-15 | 19.840 | 20.880 | 19.800 | 20.660 | 18.473 | 10,290,400 |
| 2025-05-14 | 20.140 | 20.290 | 19.710 | 19.800 | 17.704 | 10,651,900 |
| 2025-05-13 | 19.700 | 20.140 | 19.380 | 20.090 | 17.963 | 11,057,100 |
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.