Skip to main content
MBRF Global Foods Company S.A. (BVMF:MBRF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.09
-0.07 (-0.39%)
At close: Apr 28, 2026

MBRF Global Foods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202618.2018.2717.8418.1618.160.33%4,438,100
Apr 24, 202618.3618.7318.0018.1018.10-0.98%4,848,800
Apr 23, 202618.7318.7918.2818.2818.28-2.19%4,257,400
Apr 22, 202619.4519.5818.6018.6918.69-4.50%7,641,300
Apr 20, 202619.6919.7619.4719.5719.57-0.20%6,627,400
Apr 17, 202619.8419.9519.3919.6119.61-0.20%7,516,700
Apr 16, 202619.8820.0019.2519.6519.650.26%8,067,600
Apr 15, 202619.9020.1219.2319.6019.60-10.38%98,553,700
Apr 14, 202621.1122.4521.1021.8721.874.14%12,171,900
Apr 13, 202620.2921.0019.8821.0021.005.90%8,453,900
Apr 10, 202619.4019.8319.1619.8319.833.01%6,620,500
Apr 9, 202620.0220.2319.2519.2519.25-2.83%13,800,400
Apr 8, 202620.8021.3719.8119.8119.81-1.25%14,710,600
Apr 7, 202620.5120.5119.7720.0620.06-2.19%7,518,800
Apr 6, 202620.8021.4820.3920.5120.51-1.35%6,678,900
Apr 2, 202620.6421.6820.0120.7920.79-9,953,600
Apr 1, 202621.4121.5520.6620.7920.79-3.93%15,962,600
Mar 31, 202622.5822.8121.1621.6421.64-3.09%9,935,900
Mar 30, 202622.0022.7421.8622.3322.332.29%10,351,500
Mar 27, 202620.5221.8320.2421.8321.836.07%9,886,200
Mar 26, 202619.5020.5819.4420.5820.584.20%6,122,200
Mar 25, 202619.9220.2219.3019.7519.750.66%8,142,000
Mar 24, 202618.9019.9918.1819.6219.623.37%13,842,300
Mar 23, 202616.9919.5016.6318.9818.9814.34%17,002,800
Mar 20, 202616.9617.0315.6416.6016.60-2.70%33,768,600
Mar 19, 202616.9017.3316.7617.0617.060.18%34,239,900
Mar 18, 202616.4917.4116.2617.0317.032.47%12,010,300
Mar 17, 202616.9317.1516.6216.6216.62-1.25%6,191,700
Mar 16, 202617.1517.3816.7316.8316.83-0.41%9,561,300
Mar 13, 202616.9817.4016.7916.9016.90-0.53%8,534,200
Mar 12, 202616.3716.9916.1616.9916.993.16%10,459,100
Mar 11, 202617.1117.1516.3916.4716.47-4.24%9,891,100
Mar 10, 202617.7917.8517.2017.2017.20-2.60%8,805,300
Mar 9, 202617.8718.1217.4117.6617.66-2.27%8,394,100
Mar 6, 202618.4518.5717.9318.0718.07-1.69%6,878,500
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