Skip to main content
logo
Marfrig Global Foods S.A. (BVMF:MRFG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.60
-0.06 (-0.25%)
Aug 29, 2025, 10:46 AM GMT-3

Marfrig Global Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202522.9523.7522.8823.6623.663.59%3,768,200
Aug 27, 202522.9022.9422.6622.8422.840.18%3,169,900
Aug 26, 202522.7423.1522.7022.8022.80-3,616,300
Aug 25, 202522.6322.9722.5522.8022.800.44%3,551,600
Aug 22, 202522.3622.7322.1822.7022.702.11%3,491,700
Aug 21, 202522.7022.8122.1522.2322.23-1.90%4,873,000
Aug 20, 202523.5123.5122.6622.6622.66-3.16%4,649,500
Aug 19, 202523.1623.9622.6623.4023.400.17%8,660,000
Aug 18, 202523.0023.7422.8923.3623.36-13,908,000
Aug 15, 202521.8523.4121.5423.3623.368.75%11,174,000
Aug 14, 202521.3421.7721.1621.4821.480.14%3,308,100
Aug 13, 202522.1322.2921.0321.4521.45-3.07%5,418,000
Aug 12, 202522.3722.6722.1322.1322.13-0.67%3,321,300
Aug 11, 202522.3122.4822.1222.2822.280.18%2,155,600
Aug 8, 202522.1522.6022.0122.2422.240.63%5,689,800
Aug 7, 202522.1722.4922.0322.1022.10-0.27%3,787,200
Aug 6, 202522.2522.6221.9322.1622.160.32%3,999,700
Aug 5, 202521.3522.2521.2222.0922.093.56%5,352,500
Aug 4, 202521.9122.1521.1021.3321.33-0.42%4,942,900
Aug 1, 202521.5122.4520.8521.4221.420.56%7,787,500
Jul 31, 202523.5223.5321.3021.3021.30-10.20%11,185,300
Jul 30, 202522.9323.9022.9323.7223.722.91%5,260,300
Jul 29, 202523.0123.2222.9123.0523.050.61%2,152,500
Jul 28, 202523.3523.6022.9122.9122.91-1.50%2,944,100
Jul 25, 202523.0023.3722.9823.2623.261.22%3,425,100
Jul 24, 202523.0423.2622.8422.9822.98-1.03%2,140,500
Jul 23, 202522.9223.6922.6923.2223.220.96%4,631,600
Jul 22, 202522.8823.1022.4323.0023.000.74%6,770,300
Jul 21, 202522.5523.3022.4422.8322.830.84%3,606,700
Jul 18, 202522.8923.2122.6422.6422.64-2.67%4,306,200
Jul 17, 202523.1923.5022.8123.2623.260.26%6,682,100
Jul 16, 202523.4623.5122.5323.2023.20-1.69%9,400,700
Jul 15, 202523.3423.7122.7023.6023.602.61%10,223,600
Jul 14, 202522.9123.2021.6123.0023.00-16,487,000
Jul 11, 202523.5623.5722.5223.0023.00-4.17%11,253,200
Jul 10, 202522.0724.4821.6524.0024.006.38%12,098,800
Jul 9, 202523.5324.4022.5622.5622.56-4.73%6,060,800
Jul 8, 202523.1523.8122.8623.6823.682.33%7,289,700
Jul 7, 202522.2123.4122.1723.1423.144.09%7,570,300
Jul 4, 202521.8522.3321.8122.2322.231.32%3,214,500
Jul 3, 202522.2622.4021.9421.9421.94-0.86%2,772,600
Jul 2, 202522.6522.6622.0122.1322.13-2.08%6,274,300
Jul 1, 202522.9122.9921.9022.6022.60-1.31%8,021,500
Jun 30, 202522.3422.9922.1822.9022.901.78%4,043,800
Jun 27, 202522.7722.8221.8122.5022.50-1.79%7,730,800
Jun 26, 202522.7623.0822.5322.9122.910.66%5,893,500
Jun 25, 202523.7523.8522.7622.7622.76-4.25%4,247,600
Jun 24, 202524.4324.5823.7723.7723.77-2.42%2,950,000
Jun 23, 202523.4224.7423.2724.3624.364.46%5,837,700
Jun 20, 202524.2224.2623.2623.3223.32-4.27%10,434,000