Marfrig Global Foods SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.550 | 19.120 | 18.530 | 18.980 | 18.980 | 6,491,300 |
| 2026-10-15 | 18.400 | 18.980 | 18.290 | 18.500 | 18.500 | 6,052,700 |
| 2026-10-14 | 18.650 | 18.940 | 18.410 | 18.600 | 18.600 | 4,392,100 |
| 2026-10-13 | 18.550 | 19.140 | 18.550 | 18.830 | 18.830 | 5,423,400 |
| 2026-10-09 | 18.780 | 19.010 | 18.460 | 18.750 | 18.750 | 5,593,200 |
| 2026-10-08 | 18.530 | 19.140 | 18.470 | 18.690 | 18.690 | 6,594,800 |
| 2026-10-07 | 17.880 | 18.880 | 17.620 | 18.530 | 18.530 | 13,457,700 |
| 2026-10-06 | 17.940 | 18.560 | 17.720 | 17.800 | 17.800 | 8,369,200 |
| 2026-10-05 | 18.730 | 19.300 | 17.790 | 17.790 | 17.790 | 16,787,900 |
| 2026-10-02 | 17.120 | 17.340 | 16.900 | 16.980 | 16.980 | 4,358,500 |
| 2026-10-01 | 16.680 | 16.890 | 16.410 | 16.780 | 16.780 | 6,066,600 |
| 2026-09-30 | 17.050 | 17.080 | 16.780 | 16.780 | 16.780 | 5,008,600 |
| 2026-09-29 | 17.200 | 17.200 | 16.820 | 16.850 | 16.850 | 4,251,800 |
| 2026-09-28 | 16.750 | 17.210 | 16.680 | 17.200 | 17.200 | 5,806,900 |
| 2026-09-25 | 16.820 | 17.050 | 16.710 | 16.830 | 16.830 | 3,083,800 |
| 2026-09-24 | 17.090 | 17.210 | 16.810 | 16.810 | 16.810 | 4,168,900 |
| 2026-09-23 | 17.110 | 17.210 | 16.840 | 16.980 | 16.980 | 3,926,500 |
| 2026-09-22 | 16.690 | 17.380 | 16.660 | 17.250 | 17.250 | 6,644,000 |
| 2026-09-21 | 16.900 | 16.990 | 16.420 | 16.840 | 16.840 | 5,299,300 |
Page 1 of 1 · 19 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.