Skip to main content
Marfrig Global Foods S.A. (BVMF:MBRF3)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.4119.6719.2319.3019.30-1.88%9,056,100
Sep 25, 202519.8019.8919.1519.6719.67-0.25%11,545,300
Sep 24, 202520.1220.3619.5719.7219.720.10%12,040,600
Sep 23, 202521.2021.6219.7019.7019.70-6.72%10,270,000
Sep 22, 202522.1422.1421.1221.1221.12-4.61%18,099,800
Sep 19, 202523.7323.7322.0822.1422.14-16.61%28,882,700
Sep 18, 202527.1527.3526.5026.5526.55-1.37%21,539,300
Sep 17, 202527.6627.6626.7526.9226.92-2.18%25,722,200
Sep 16, 202526.2127.6326.2027.5227.525.60%11,460,600
Sep 15, 202525.8226.3625.7526.0626.061.36%13,272,100
Sep 12, 202525.1325.7925.0525.7125.712.63%8,434,600
Sep 11, 202525.0025.6224.7725.0525.051.25%8,194,900
Sep 10, 202523.9524.7523.6624.7424.744.17%12,853,500
Sep 9, 202523.2924.2422.9023.7523.754.49%12,059,800
Sep 8, 202523.7423.9422.7322.7322.73-3.48%3,642,100
Sep 5, 202524.2024.2123.3723.5523.55-1.63%4,592,500
Sep 4, 202523.5024.0223.4123.9423.942.13%3,481,700
Sep 3, 202523.6823.9223.3523.4423.44-0.72%3,446,400
Sep 2, 202523.9824.2723.6123.6123.61-2.64%3,089,700
Sep 1, 202524.6025.2324.2524.2524.25-2.73%2,878,100
Aug 29, 202523.6525.1023.3324.9324.935.37%9,943,200
Aug 28, 202522.9523.7522.8823.6623.663.59%3,797,000
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%3,749,000
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