Skip to main content
Marfrig Global Foods S.A. (BVMF:MBRF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.49
-0.57 (-2.84%)
At close: Dec 5, 2025

Marfrig Global Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202519.3620.0619.2120.0620.064.42%12,650,500
Dec 3, 202518.5719.2118.4719.2119.214.23%12,263,700
Dec 2, 202518.4718.6418.1318.4318.430.38%11,995,900
Dec 1, 202519.4019.4917.7318.3618.36-5.02%16,716,300
Nov 28, 202519.5019.8419.2519.3319.33-1.43%10,724,900
Nov 27, 202520.1520.1519.5419.6119.61-2.19%4,947,600
Nov 26, 202520.3020.7419.7720.0520.05-0.35%12,770,300
Nov 25, 202520.8320.8719.9720.1220.12-3.27%9,520,800
Nov 24, 202521.0021.6420.5420.8020.800.48%42,223,800
Nov 21, 202522.1522.2820.4720.7020.70-3.77%21,945,800
Nov 19, 202523.7424.5121.4821.5121.51-8.62%21,683,100
Nov 18, 202525.5126.8323.0923.5423.54-8.05%25,908,900
Nov 17, 202524.6325.7824.4425.6025.604.92%19,355,900
Nov 14, 202521.7024.4021.6424.4024.4011.98%17,236,100
Nov 13, 202521.0821.8020.6021.7921.794.36%9,376,600
Nov 12, 202520.3021.1320.0120.8820.882.86%8,815,800
Nov 11, 202519.3420.6619.1620.3020.308.15%16,132,500
Nov 10, 202518.4119.1218.3818.7718.772.85%9,548,700
Nov 7, 202517.4318.7517.4118.2518.255.86%13,328,400
Nov 6, 202517.7817.9017.1917.2417.24-3.31%6,501,200
Nov 5, 202517.6917.9317.5117.8317.831.54%6,684,500
Nov 4, 202517.5518.1617.5017.5617.560.06%13,752,200
Nov 3, 202518.1018.1017.4117.5517.55-1.79%7,879,100
Oct 31, 202517.5117.9817.3217.8717.872.82%10,592,400
Oct 30, 202517.1018.3516.8617.3817.381.94%16,450,700
Oct 29, 202518.8919.2117.0517.0517.05-7.84%24,512,500
Oct 28, 202516.0919.8815.9918.5018.5015.63%40,786,200
Oct 27, 202515.4816.5015.4616.0016.006.45%16,143,200
Oct 24, 202515.3015.4814.5915.0315.03-1.51%16,262,400
Oct 23, 202515.7415.9915.2615.2615.26-2.86%8,800,000
Oct 22, 202515.6615.8515.3915.7115.710.38%9,145,300
Oct 21, 202515.7015.8015.3015.6515.65-0.70%12,840,000
Oct 20, 202515.7516.1215.4815.7615.760.57%14,817,500
Oct 17, 202515.2515.6915.1015.6715.671.36%10,576,400
Oct 16, 202515.5015.7414.9015.4615.460.85%19,775,700
Oct 15, 202515.2415.4314.8015.3315.330.20%22,486,800
Oct 14, 202515.8315.9015.2715.3015.30-3.71%13,861,400
Oct 13, 202516.6216.6915.8615.8915.89-4.16%11,225,200
Oct 10, 202516.8216.9016.4716.5816.58-1.37%11,276,200
Oct 9, 202517.5817.6816.6216.8116.81-4.27%20,344,900
Oct 8, 202517.5017.8617.3617.5617.560.29%9,921,700
Oct 7, 202517.7118.0017.1617.5117.51-2.07%15,786,700
Oct 6, 202518.2118.2517.5417.8817.88-1.76%10,360,100
Oct 3, 202518.8518.9318.1518.2018.20-3.55%14,171,200
Oct 2, 202519.4719.4718.8518.8718.87-2.83%11,680,400
Oct 1, 202519.4619.5718.8319.4219.42-18,313,500
Sep 30, 202519.6519.7318.7819.4219.420.05%16,010,500
Sep 29, 202519.5020.0319.4119.4119.410.57%9,279,100
Sep 26, 202519.4119.6719.2319.3019.30-1.88%9,008,900
Sep 25, 202519.8019.8919.1519.6719.67-0.25%11,496,200
Sep 24, 202520.1220.3619.5719.7219.720.10%11,997,400
Sep 23, 202521.2021.6219.7019.7019.70-6.72%10,144,800
Sep 22, 202522.1422.1421.1221.1221.12-4.61%18,037,300
Sep 19, 202523.7323.7322.0822.1422.14-16.61%28,739,700
Sep 18, 202527.1527.3526.5026.5523.74-1.37%21,357,100
Sep 17, 202527.6627.6626.7526.9224.07-2.18%25,702,200
Sep 16, 202526.2127.6326.2027.5224.615.60%11,436,600
Sep 15, 202525.8226.3625.7526.0623.301.36%13,261,400
Sep 12, 202525.1325.7925.0525.7122.992.63%8,418,300
Sep 11, 202525.0025.6224.7725.0522.401.25%8,175,700
Sep 10, 202523.9524.7523.6624.7422.124.17%12,819,800
Sep 9, 202523.2924.2422.9023.7521.244.49%12,046,200
Sep 8, 202523.7423.9422.7322.7320.32-3.48%3,596,000
Sep 5, 202524.2024.2123.3723.5521.06-1.63%4,558,600
Sep 4, 202523.5024.0223.4123.9421.412.13%3,466,000
Sep 3, 202523.6823.9223.3523.4420.96-0.72%3,441,700
Sep 2, 202523.9824.2723.6123.6121.11-2.64%3,072,400
Sep 1, 202524.6025.2324.2524.2521.68-2.73%2,831,300
Aug 29, 202523.6525.1023.3324.9322.295.37%9,933,600
Aug 28, 202522.9523.7522.8823.6621.163.59%3,767,300
Aug 27, 202522.9022.9422.6622.8420.420.18%3,169,800
Aug 26, 202522.7423.1522.7022.8020.39-3,603,900
Aug 25, 202522.6322.9722.5522.8020.390.44%3,549,400
Aug 22, 202522.3622.7322.1822.7020.302.11%3,484,700
Aug 21, 202522.7022.8122.1522.2319.88-1.90%4,839,800
Aug 20, 202523.5123.5122.6622.6620.26-3.16%4,612,900
Aug 19, 202523.1623.9622.6623.4020.920.17%8,655,600
Aug 18, 202523.0023.7422.8923.3620.89-13,896,700
Aug 15, 202521.8523.4121.5423.3620.898.75%11,066,700
Aug 14, 202521.3421.7721.1621.4819.210.14%3,283,700
Aug 13, 202522.1322.2921.0321.4519.18-3.07%5,400,600
Aug 12, 202522.3722.6722.1322.1319.79-0.67%3,302,900
Aug 11, 202522.3122.4822.1222.2819.920.18%2,134,100
Aug 8, 202522.1522.6022.0122.2419.890.63%5,688,500
Aug 7, 202522.1722.4922.0322.1019.76-0.27%3,744,200
Aug 6, 202522.2522.6221.9322.1619.810.32%3,995,500
Aug 5, 202521.3522.2521.2222.0919.753.56%5,346,900
Aug 4, 202521.9122.1521.1021.3319.07-0.42%4,918,800
Aug 1, 202521.5122.4520.8521.4219.150.56%7,770,200
Jul 31, 202523.5223.5321.3021.3019.05-10.20%11,053,000
Jul 30, 202522.9323.9022.9323.7221.212.91%5,254,200
Jul 29, 202523.0123.2222.9123.0520.610.61%2,146,000
Jul 28, 202523.3523.6022.9122.9120.48-1.50%2,909,800
Jul 25, 202523.0023.3722.9823.2620.801.22%3,419,100
Jul 24, 202523.0423.2622.8422.9820.55-1.03%2,119,700
Jul 23, 202522.9223.6922.6923.2220.760.96%4,597,800
Jul 22, 202522.8823.1022.4323.0020.570.74%6,750,100
Jul 21, 202522.5523.3022.4422.8320.410.84%3,578,900
Jul 18, 202522.8923.2122.6422.6420.24-2.67%4,271,200
Jul 17, 202523.1923.5022.8123.2620.800.26%6,591,900