Marfrig Global Foods SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	15.190	15.300	15.010	15.100	11.570	4,069,900
2024-11-07	16.000	16.010	15.030	15.620	11.969	7,119,800
2024-11-06	16.020	16.120	15.430	16.070	12.314	3,658,400
2024-11-05	15.970	16.030	15.660	15.860	12.153	2,598,100
2024-11-04	15.590	16.140	15.370	15.900	12.183	4,885,700
2024-11-01	15.660	15.730	15.190	15.370	11.777	4,988,500
2024-10-31	15.430	16.090	15.390	15.690	12.022	6,517,500
2024-10-30	15.200	15.420	15.020	15.410	11.808	5,814,300
2024-10-29	14.800	15.250	14.710	15.200	11.647	7,248,600
2024-10-28	14.490	14.850	14.490	14.760	11.310	4,039,500
2024-10-25	14.480	14.640	14.210	14.450	11.072	3,361,300
2024-10-24	14.520	14.560	14.320	14.420	11.049	3,196,600
2024-10-23	14.280	14.570	14.140	14.500	11.111	3,222,900
2024-10-22	14.640	14.780	14.350	14.410	11.042	4,051,700
2024-10-21	14.560	14.810	14.370	14.720	11.279	6,330,300
2024-10-18	14.030	14.640	13.940	14.550	11.149	12,109,800
2024-10-17	13.260	13.790	13.230	13.730	10.521	5,682,000
2024-10-16	13.390	13.640	13.210	13.390	10.260	3,735,400
2024-10-15	13.170	13.470	13.170	13.390	10.260	3,532,200
2024-10-14	12.740	13.310	12.600	13.170	10.091	4,686,500
2024-10-11	13.140	13.140	12.700	12.700	9.731	4,320,700
2024-10-10	13.080	13.210	12.830	13.140	10.068	4,258,500
2024-10-09	13.440	13.440	12.990	13.000	9.961	4,821,000
2024-10-08	13.400	13.480	13.230	13.460	10.314	5,261,500
2024-10-07	13.600	13.650	13.090	13.450	10.306	5,137,000
2024-10-04	13.720	13.730	13.360	13.460	10.314	4,009,800
2024-10-03	13.600	13.860	13.460	13.630	10.444	3,996,800
2024-10-02	13.900	14.120	13.720	13.800	10.574	3,877,300
2024-10-01	13.720	13.990	13.610	13.750	10.536	7,494,000
2024-09-30	13.890	13.960	13.470	13.640	10.452	5,498,800
2024-09-27	14.020	14.030	13.620	13.840	10.605	4,312,100
2024-09-26	14.200	14.310	13.690	13.930	10.674	6,857,900
2024-09-25	13.930	14.200	13.670	14.190	10.873	6,534,200
2024-09-24	14.200	14.400	13.850	13.900	10.651	7,752,500
2024-09-23	14.190	14.320	13.880	14.070	10.781	4,089,200
2024-09-20	14.500	14.880	14.090	14.260	10.927	11,379,800
2024-09-19	13.970	14.540	13.970	14.500	11.111	7,397,200
2024-09-18	14.520	14.730	13.900	13.900	10.651	5,966,200
2024-09-17	14.460	14.850	14.330	14.700	11.264	4,898,400
2024-09-16	14.480	14.770	14.400	14.440	11.065	3,054,200
2024-09-13	14.500	14.820	14.180	14.420	11.049	4,222,600
2024-09-12	14.240	14.450	14.040	14.420	11.049	3,320,700
2024-09-11	14.500	14.500	14.170	14.340	10.988	3,174,400
2024-09-10	14.290	14.640	14.200	14.460	11.080	3,466,400
2024-09-09	14.540	15.350	14.280	14.350	10.996	6,292,400
2024-09-06	14.590	14.590	14.130	14.480	11.095	4,708,300
2024-09-05	14.670	14.850	14.540	14.580	11.172	5,638,200
2024-09-04	13.810	14.830	13.810	14.690	11.256	7,103,100
2024-09-03	13.960	13.990	13.550	13.670	10.475	5,137,500
2024-09-02	14.540	14.540	13.850	13.940	10.681	4,771,000
2024-08-30	14.560	14.630	14.330	14.560	11.157	4,520,300
2024-08-29	14.990	14.990	14.550	14.660	11.233	3,244,600
2024-08-28	14.650	15.010	14.560	14.990	11.486	5,476,100
2024-08-27	14.420	14.750	14.180	14.610	11.195	4,485,800
2024-08-26	14.550	14.620	14.310	14.470	11.088	2,845,700
2024-08-23	14.680	14.800	14.160	14.560	11.157	7,390,300
2024-08-22	14.880	15.050	14.560	14.650	11.225	4,406,300
2024-08-21	14.580	15.000	14.450	14.840	11.371	5,226,900
2024-08-20	14.590	14.900	14.400	14.530	11.134	8,500,900
2024-08-19	13.240	14.650	13.150	14.590	11.179	13,749,900

← NewerPage 9 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.