Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	14.990	15.330	14.880	15.130	13.528	7,570,600
2025-02-07	15.240	15.390	14.700	14.840	13.269	6,892,300
2025-02-06	15.070	15.250	14.960	15.230	13.618	7,090,200
2025-02-05	14.780	15.060	14.650	14.990	13.403	8,603,100
2025-02-04	15.150	15.250	14.630	14.730	13.171	8,816,900
2025-02-03	15.950	16.040	15.030	15.100	13.502	9,773,400
2025-01-31	15.900	16.240	15.830	15.890	14.208	3,543,700
2025-01-30	15.790	16.070	15.550	15.920	14.235	4,833,300
2025-01-29	15.990	16.200	15.720	15.740	14.074	5,392,200
2025-01-28	15.780	16.090	15.740	15.930	14.244	3,689,300
2025-01-27	15.600	15.980	15.540	15.840	14.163	3,321,700
2025-01-24	15.780	15.850	15.490	15.650	13.993	4,622,000
2025-01-23	15.150	16.290	15.060	15.640	13.984	11,929,100
2025-01-22	15.150	15.280	14.830	15.030	13.439	6,184,500
2025-01-21	15.580	15.590	14.450	14.950	13.367	15,844,200
2025-01-20	15.480	15.710	15.240	15.580	13.931	3,877,500
2025-01-17	15.250	15.620	14.990	15.480	13.841	8,454,600
2025-01-16	16.270	16.490	15.190	15.190	13.582	9,250,400
2025-01-15	16.540	16.770	16.200	16.220	14.503	7,532,500
2025-01-14	16.800	16.870	16.330	16.510	14.762	13,144,900
2025-01-13	16.530	16.910	16.210	16.900	15.111	11,599,100
2025-01-10	16.830	16.950	16.330	16.860	15.075	9,910,200
2025-01-09	16.870	17.060	16.360	16.990	15.192	7,750,300
2025-01-08	16.790	17.120	16.550	16.950	15.156	11,844,400
2025-01-07	16.410	16.800	16.100	16.800	15.022	7,908,500
2025-01-06	16.950	16.960	16.260	16.410	14.673	8,523,100
2025-01-03	17.040	17.220	16.530	16.850	15.066	11,388,500
2025-01-02	17.040	17.250	15.710	17.160	15.344	14,408,900
2024-12-30	16.530	17.110	16.430	17.030	15.227	7,983,700
2024-12-27	16.820	16.820	15.520	16.600	14.843	24,046,700
2024-12-26	16.600	16.930	16.430	16.830	15.048	10,649,600
2024-12-23	16.720	16.850	16.270	16.660	14.896	9,057,000
2024-12-20	16.330	17.110	15.950	16.800	15.022	24,284,600
2024-12-19	16.500	16.620	15.930	16.370	14.637	9,640,800
2024-12-18	15.950	17.230	15.930	16.290	14.566	21,743,600
2024-12-17	17.400	17.400	15.910	16.000	14.306	15,980,400
2024-12-16	16.600	17.540	16.530	17.460	15.612	10,146,700
2024-12-13	16.500	17.450	16.250	16.640	14.879	21,770,600
2024-12-12	21.010	21.100	19.700	19.810	15.179	16,125,700
2024-12-11	20.090	21.170	20.090	20.900	16.014	22,631,500
2024-12-10	20.550	20.940	19.920	19.950	15.287	16,459,900
2024-12-09	19.600	20.560	19.320	20.370	15.608	8,348,300
2024-12-06	19.890	20.000	19.430	19.490	14.934	8,611,700
2024-12-05	19.610	19.890	19.370	19.870	15.225	6,291,300
2024-12-04	19.280	19.650	19.200	19.490	14.934	5,664,800
2024-12-03	18.950	19.370	18.950	19.200	14.712	10,007,400
2024-12-02	18.800	19.050	18.570	18.910	14.490	6,684,900
2024-11-29	18.520	18.970	18.370	18.770	14.382	11,376,500
2024-11-28	18.850	19.140	18.340	18.370	14.076	6,921,600
2024-11-27	18.420	18.770	18.210	18.750	14.367	6,846,700
2024-11-26	18.500	18.600	18.210	18.300	14.022	5,586,100
2024-11-25	18.350	18.630	18.110	18.360	14.068	12,082,700
2024-11-22	17.690	18.310	17.650	18.200	13.946	9,216,000
2024-11-21	16.990	17.540	16.660	17.540	13.440	10,897,000
2024-11-19	16.810	17.220	16.650	17.060	13.072	12,080,600
2024-11-18	16.990	17.290	16.350	16.760	12.842	13,814,200
2024-11-14	17.000	17.290	16.250	16.900	12.950	32,863,500
2024-11-13	15.750	15.800	15.420	15.610	11.961	4,120,300
2024-11-12	15.400	15.710	15.180	15.710	12.038	4,222,200
2024-11-11	15.090	15.450	15.090	15.400	11.800	3,625,700

← NewerPage 8 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.