Marfrig Global Foods S.A. (BVMF:MBRF3)
Brazil · Delayed Price · Currency is BRL 19.53
-0.19 (-0.96%)
Sep 25, 2025, 1:44 PM GMT-3
Marfrig Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 15.50 | 15.74 | 14.90 | 15.46 | 15.46 | 0.85% | 19,889,300 |
| Oct 15, 2025 | 15.24 | 15.43 | 14.80 | 15.33 | 15.33 | 0.20% | 22,523,000 |
| Oct 14, 2025 | 15.83 | 15.90 | 15.27 | 15.30 | 15.30 | -3.71% | 13,996,600 |
| Oct 13, 2025 | 16.62 | 16.69 | 15.86 | 15.89 | 15.89 | -4.16% | 11,298,000 |
| Oct 10, 2025 | 16.82 | 16.90 | 16.47 | 16.58 | 16.58 | -1.37% | 11,308,000 |
| Oct 9, 2025 | 17.58 | 17.68 | 16.62 | 16.81 | 16.81 | -4.27% | 20,390,600 |
| Oct 8, 2025 | 17.50 | 17.86 | 17.36 | 17.56 | 17.56 | 0.29% | 10,087,500 |
| Oct 7, 2025 | 17.71 | 18.00 | 17.16 | 17.51 | 17.51 | -2.07% | 15,817,100 |
| Oct 6, 2025 | 18.21 | 18.25 | 17.54 | 17.88 | 17.88 | -1.76% | 10,394,300 |
| Oct 3, 2025 | 18.85 | 18.93 | 18.15 | 18.20 | 18.20 | -3.55% | 14,200,900 |
| Oct 2, 2025 | 19.47 | 19.47 | 18.85 | 18.87 | 18.87 | -2.83% | 11,808,600 |
| Oct 1, 2025 | 19.46 | 19.57 | 18.83 | 19.42 | 19.42 | - | 18,340,200 |
| Sep 30, 2025 | 19.65 | 19.73 | 18.78 | 19.42 | 19.42 | 0.05% | 16,028,300 |
| Sep 29, 2025 | 19.50 | 20.03 | 19.41 | 19.41 | 19.41 | 0.57% | 9,332,600 |
| Sep 26, 2025 | 19.41 | 19.67 | 19.23 | 19.30 | 19.30 | -1.88% | 9,056,100 |
| Sep 25, 2025 | 19.80 | 19.89 | 19.15 | 19.67 | 19.67 | -0.25% | 11,545,300 |
| Sep 24, 2025 | 20.12 | 20.36 | 19.57 | 19.72 | 19.72 | 0.10% | 12,040,600 |
| Sep 23, 2025 | 21.20 | 21.62 | 19.70 | 19.70 | 19.70 | -6.32% | 10,270,000 |
| Sep 22, 2025 | 22.40 | 22.49 | 21.00 | 21.03 | 21.03 | -7.19% | 18,099,800 |
| Sep 19, 2025 | 23.73 | 23.76 | 22.11 | 22.66 | 22.66 | -15.38% | 28,882,700 |
| Sep 18, 2025 | 27.26 | 27.36 | 26.52 | 26.78 | 23.97 | -1.33% | 21,539,300 |
| Sep 17, 2025 | 27.70 | 27.70 | 26.77 | 27.14 | 24.29 | -1.24% | 25,722,200 |
| Sep 16, 2025 | 26.22 | 27.70 | 26.16 | 27.48 | 24.60 | 5.45% | 11,460,600 |
| Sep 15, 2025 | 25.82 | 26.36 | 25.75 | 26.06 | 23.30 | 1.36% | 13,272,100 |
| Sep 12, 2025 | 25.13 | 25.79 | 25.05 | 25.71 | 22.99 | 2.63% | 8,434,600 |
| Sep 11, 2025 | 25.00 | 25.62 | 24.77 | 25.05 | 22.40 | 1.25% | 8,194,900 |
| Sep 10, 2025 | 23.95 | 24.75 | 23.66 | 24.74 | 22.12 | 4.17% | 12,853,500 |
| Sep 9, 2025 | 23.29 | 24.24 | 22.90 | 23.75 | 21.24 | 4.49% | 12,059,800 |
| Sep 8, 2025 | 23.74 | 23.94 | 22.73 | 22.73 | 20.32 | -3.48% | 3,642,100 |
| Sep 5, 2025 | 24.20 | 24.21 | 23.37 | 23.55 | 21.06 | -1.63% | 4,592,500 |
| Sep 4, 2025 | 23.50 | 24.02 | 23.41 | 23.94 | 21.41 | 2.13% | 3,481,700 |
| Sep 3, 2025 | 23.68 | 23.92 | 23.35 | 23.44 | 20.96 | -0.72% | 3,446,400 |
| Sep 2, 2025 | 23.98 | 24.27 | 23.61 | 23.61 | 21.11 | -2.64% | 3,089,700 |
| Sep 1, 2025 | 24.60 | 25.23 | 24.25 | 24.25 | 21.68 | -2.73% | 2,878,100 |
| Aug 29, 2025 | 23.65 | 25.10 | 23.33 | 24.93 | 22.29 | 5.37% | 9,943,200 |
| Aug 28, 2025 | 22.95 | 23.75 | 22.88 | 23.66 | 21.16 | 3.59% | 3,797,000 |
| Aug 27, 2025 | 22.90 | 22.94 | 22.66 | 22.84 | 20.42 | 0.18% | 3,169,900 |
| Aug 26, 2025 | 22.74 | 23.15 | 22.70 | 22.80 | 20.39 | - | 3,616,300 |
| Aug 25, 2025 | 22.63 | 22.97 | 22.55 | 22.80 | 20.39 | 0.44% | 3,551,600 |
| Aug 22, 2025 | 22.36 | 22.73 | 22.18 | 22.70 | 20.30 | 2.11% | 3,491,700 |
| Aug 21, 2025 | 22.70 | 22.81 | 22.15 | 22.23 | 19.88 | -1.90% | 4,873,000 |
| Aug 20, 2025 | 23.51 | 23.51 | 22.66 | 22.66 | 20.26 | -3.16% | 4,649,500 |
| Aug 19, 2025 | 23.16 | 23.96 | 22.66 | 23.40 | 20.92 | 0.17% | 8,660,000 |
| Aug 18, 2025 | 23.00 | 23.74 | 22.89 | 23.36 | 20.89 | - | 13,908,000 |
| Aug 15, 2025 | 21.85 | 23.41 | 21.54 | 23.36 | 20.89 | 8.75% | 11,174,000 |
| Aug 14, 2025 | 21.34 | 21.77 | 21.16 | 21.48 | 19.21 | 0.14% | 3,308,100 |
| Aug 13, 2025 | 22.13 | 22.29 | 21.03 | 21.45 | 19.18 | -3.07% | 5,418,000 |
| Aug 12, 2025 | 22.37 | 22.67 | 22.13 | 22.13 | 19.79 | -0.67% | 3,321,300 |
| Aug 11, 2025 | 22.31 | 22.48 | 22.12 | 22.28 | 19.92 | 0.18% | 2,155,600 |
| Aug 8, 2025 | 22.15 | 22.60 | 22.01 | 22.24 | 19.89 | 0.63% | 5,689,800 |