Skip to main content
logo
MBRF Global Foods Company S.A. (BVMF:MBRF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.00
-0.03 (-0.17%)
At close: Jul 1, 2026

MBRF Global Foods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202617.7618.4017.6518.0018.00-0.17%4,773,400
Jun 30, 202617.5218.0317.1918.0318.031.86%4,735,600
Jun 29, 202617.1717.7517.1117.7017.703.51%4,596,500
Jun 26, 202616.6817.5716.5617.1017.102.70%5,939,500
Jun 25, 202616.2316.6516.1416.6516.653.16%3,851,900
Jun 24, 202616.7416.9916.1416.1416.14-3.93%8,297,600
Jun 23, 202615.2416.8015.1416.8016.809.88%10,184,100
Jun 22, 202615.3515.3715.0815.2915.290.07%4,914,700
Jun 19, 202615.4515.4815.1115.2815.28-1.10%7,887,400
Jun 18, 202615.6015.7715.4315.4515.45-0.32%4,995,200
Jun 17, 202616.0716.0715.2815.5015.50-2.88%6,875,200
Jun 16, 202615.7316.1015.6415.9615.961.14%5,673,700
Jun 15, 202616.1016.3315.6115.7815.78-1.31%7,938,800
Jun 12, 202615.8916.3415.7315.9915.99-0.06%5,953,100
Jun 11, 202615.8116.2315.6116.0016.000.63%6,397,300
Jun 10, 202615.3515.9615.1215.9015.902.71%10,747,400
Jun 9, 202615.6015.8815.1115.4815.48-0.32%9,176,100
Jun 8, 202615.7115.7314.9815.5315.53-1.46%12,215,400
Jun 5, 202615.6415.9615.5315.7615.76-0.13%6,199,000
Jun 3, 202615.7516.2015.3715.7815.78-0.44%10,239,800
Jun 2, 202615.8416.0515.6515.8515.850.13%6,591,300
Jun 1, 202616.0216.1115.4015.8315.83-1.12%8,378,600
May 29, 202616.2516.3615.6816.0116.01-1.72%17,992,700
May 28, 202616.2516.4715.9716.2916.29-6,357,300
May 27, 202616.5016.5515.9616.2916.29-0.43%8,203,400
May 26, 202616.2216.4415.8716.3616.360.74%5,144,300
May 25, 202616.8416.8516.2216.2416.24-2.17%3,862,800
May 22, 202617.1417.1416.6016.6016.60-4.05%5,673,900
May 21, 202617.5017.9317.3017.3017.30-2.09%5,547,700
May 20, 202616.5517.8316.5117.6717.677.09%8,871,200
May 19, 202616.7816.7816.0216.5016.50-1.84%8,493,100
May 18, 202617.2717.4216.7316.8116.81-3.50%6,582,300
May 15, 202617.4617.8717.1417.4217.42-9,769,600
May 14, 202617.1518.0716.9617.4217.422.89%9,975,500
May 13, 202616.9517.5716.8516.9316.930.24%7,617,100
May 12, 202616.8017.1716.8016.8916.890.30%4,572,900
May 11, 202617.1317.2516.8416.8416.84-2.43%3,373,200
May 8, 202617.0817.2916.9917.2617.261.47%4,248,200
May 7, 202617.7917.8516.9617.0117.01-4.38%7,616,200
May 6, 202617.8117.9817.6017.7917.790.79%3,394,500
May 5, 202617.9018.2117.5917.6517.65-1.94%4,656,700
May 4, 202617.7018.1317.6118.0018.003.27%4,854,200
Apr 30, 202617.5017.8017.3717.4317.430.23%5,175,000
Apr 29, 202618.0718.0717.3817.3917.39-3.87%6,118,600
Apr 28, 202618.0018.3017.8218.0918.09-0.39%5,698,300
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