Skip to main content
MBRF Global Foods Company S.A. (BVMF:MBRF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.38
-1.10 (-5.65%)
At close: Mar 5, 2026

MBRF Global Foods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.5219.5418.3818.3818.38-5.65%9,838,900
Mar 4, 202620.0320.2319.0719.4819.48-0.31%9,000,500
Mar 3, 202620.0020.4019.5019.5419.54-4.78%8,335,200
Mar 2, 202620.3520.9320.1720.5220.52-0.77%6,340,000
Feb 27, 202620.2021.0020.0020.6820.682.17%10,481,800
Feb 26, 202620.3320.3920.0120.2420.24-0.30%8,797,800
Feb 25, 202620.5721.1720.1420.3020.30-0.68%7,950,100
Feb 24, 202619.6020.8119.4920.4420.444.66%54,439,400
Feb 23, 202618.7719.5318.4619.5319.533.88%9,298,000
Feb 20, 202618.6418.9218.2918.8018.800.21%27,438,400
Feb 19, 202618.5718.9418.5718.7618.761.24%4,803,800
Feb 18, 202618.7318.7818.1918.5318.53-1.44%7,561,700
Feb 13, 202618.7018.8018.5118.8018.80-0.63%5,674,000
Feb 12, 202619.0719.0718.6618.9218.92-0.79%6,782,600
Feb 11, 202618.8019.1818.6619.0719.072.09%6,326,900
Feb 10, 202618.9519.1218.6418.6818.68-1.42%7,299,900
Feb 9, 202618.8619.1418.8418.9518.950.69%5,281,800
Feb 6, 202618.8619.0018.5718.8218.82-0.32%4,660,500
Feb 5, 202618.9719.1018.6318.8818.88-0.21%4,888,900
Feb 4, 202619.1019.2418.3618.9218.92-1.92%8,639,800
Feb 3, 202619.0819.4419.0219.2919.292.23%6,333,800
Feb 2, 202618.7019.1318.7018.8718.871.07%5,122,200
Jan 30, 202618.6818.9218.5718.6718.67-0.27%5,423,100
Jan 29, 202619.1019.1218.4618.7218.72-1.63%7,830,000
Jan 28, 202619.6319.8318.5419.0319.03-2.51%17,273,400
Jan 27, 202620.0020.0018.9619.5219.52-1.11%12,118,700
Jan 26, 202620.4720.7519.7419.7419.74-3.57%8,921,400
Jan 23, 202620.1020.7119.3520.4720.472.35%9,661,500
Jan 22, 202619.7320.5319.6720.0020.001.83%9,286,800
Jan 21, 202619.4620.0719.3319.6419.641.71%6,646,500
Jan 20, 202619.2419.8219.1019.3119.310.16%3,970,000
Jan 19, 202619.5519.5619.0519.2819.28-1.68%3,524,700
Jan 16, 202619.7119.8519.5419.6119.61-0.05%4,068,800
Jan 15, 202619.4819.7819.3719.6219.620.93%6,395,100
Jan 14, 202619.3819.4519.0819.4419.440.78%3,762,600
Jan 13, 202619.7119.8218.9519.2919.29-2.48%6,396,900
Jan 12, 202619.0519.8718.9619.7819.784.11%30,843,800
Jan 9, 202618.7519.0018.4919.0019.001.93%6,989,200
Jan 8, 202618.6518.8218.1918.6418.640.11%11,947,700
Jan 7, 202619.1919.2418.6218.6218.62-2.87%55,172,400
Jan 6, 202619.3419.4418.8319.1719.170.37%7,458,100
Jan 5, 202619.4619.9419.1019.1019.10-2.75%5,235,800
Jan 2, 202619.8619.9819.0119.6419.64-1.70%13,455,300
Dec 30, 202519.9520.1619.7519.9819.980.20%5,373,000
Dec 29, 202519.8920.1019.7319.9419.94-0.35%4,396,800
Dec 26, 202519.4120.0619.4120.0120.012.46%4,031,700
Dec 23, 202519.2719.6719.1419.5319.531.35%4,483,100
Dec 22, 202519.6019.6018.9019.2719.27-1.38%6,110,200
Dec 19, 202519.6019.6919.3219.5419.54-0.10%9,338,200
Dec 18, 202519.5619.8519.2619.5619.560.05%6,607,700
Dec 17, 202519.6319.6819.2119.5519.55-0.41%7,480,500
Dec 16, 202519.9620.1319.1419.6319.63-2.82%9,530,200
Dec 15, 202519.9820.2319.6820.2020.201.71%6,338,100
Dec 12, 202519.6819.9819.6019.8619.861.07%5,916,300
Dec 11, 202519.6019.9719.5019.6519.650.15%7,869,700
Dec 10, 202519.4520.0419.2519.6219.620.56%9,594,400
Dec 9, 202519.5019.5318.9819.5119.51-0.10%8,827,600
Dec 8, 202519.6219.7919.3719.5319.530.21%6,172,200
Dec 5, 202520.0720.5119.4119.4919.49-2.84%11,737,100
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