Skip to main content
logo
MBRF Global Foods Company S.A. (BVMF:MBRF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.98
+0.08 (0.47%)
Oct 2, 2026, 5:05 PM GMT-3

MBRF Global Foods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202617.1217.3416.9016.98-0.47%4,344,400
Oct 1, 202616.6816.9016.4116.9016.900.72%6,061,600
Sep 30, 202617.0517.0816.7816.7816.78-0.42%4,958,100
Sep 29, 202617.2017.2016.8216.8516.85-2.03%4,112,400
Sep 28, 202616.7517.2116.6817.2017.202.20%5,798,800
Sep 25, 202616.8217.0516.7116.8316.830.12%3,074,300
Sep 24, 202617.0917.2116.8116.8116.81-1.00%4,149,500
Sep 23, 202617.1117.2316.8416.9816.98-1.57%3,905,200
Sep 22, 202616.6917.3816.6617.2517.252.43%6,639,200
Sep 21, 202616.9016.9916.4216.8416.84-0.06%5,292,300
Sep 18, 202616.6716.8816.2516.8516.851.08%8,292,500
Sep 17, 202617.2217.2216.5316.6716.67-2.00%4,795,100
Sep 16, 202617.2517.2916.9117.0117.01-1.96%3,320,100
Sep 15, 202617.2917.4116.9017.3517.350.81%3,641,400
Sep 14, 202616.8617.2116.8117.2117.210.70%2,551,900
Sep 11, 202616.9917.1316.6717.0917.090.89%3,667,000
Sep 10, 202617.0817.1616.8816.9416.94-1.28%3,530,000
Sep 9, 202617.4117.4517.0617.1617.16-2.33%4,191,300
Sep 8, 202617.7217.9917.4217.5717.57-0.68%4,259,000
Sep 4, 202618.3718.3817.6617.6917.69-3.70%5,603,400
Sep 3, 202618.6918.9318.2318.3718.37-0.70%3,499,000
Sep 2, 202618.4118.8918.3718.5018.501.09%4,658,900
Sep 1, 202618.3618.6717.9618.3018.300.22%3,519,400
Aug 31, 202618.3018.5017.9718.2618.260.11%5,653,100
Aug 28, 202618.8018.9318.2418.2418.24-2.77%5,286,500
Aug 27, 202618.5618.8018.3918.7618.761.08%3,452,300
Aug 26, 202618.2618.6618.1218.5618.561.37%4,554,300
Aug 25, 202618.5018.7318.1918.3118.31-0.81%5,108,300
Aug 24, 202619.4919.6118.4618.4618.46-5.53%6,113,300
Aug 21, 202618.3819.5718.3319.5419.546.95%7,633,500
Aug 20, 202617.3118.4517.2318.2718.275.55%12,941,300
Aug 19, 202616.2617.5116.0917.3117.317.65%7,488,300
Aug 18, 202616.0016.6015.8616.0816.08-0.12%4,181,400
Aug 17, 202616.5116.6615.2316.1016.10-1.59%10,540,400
Aug 14, 202616.0217.2515.7116.3616.360.06%6,798,500
Aug 13, 202616.5316.7416.2216.3516.35-1.39%5,819,700
Aug 12, 202616.2416.8616.1716.5816.582.60%6,518,700
Aug 11, 202615.8716.2115.3516.1616.161.38%5,642,200
Aug 10, 202615.9916.0915.6815.9415.94-0.81%3,371,400
Aug 7, 202616.5016.6216.0716.0716.07-2.37%3,393,100
Aug 6, 202616.7016.7616.2316.4616.46-1.85%4,990,100
Aug 5, 202617.0417.0416.7316.7716.77-0.95%4,283,800
Aug 4, 202617.9417.9816.8216.9316.93-4.35%6,503,200
Aug 3, 202617.7717.8417.3617.7017.700.91%6,934,800
Jul 31, 202617.9518.0117.3417.5417.54-2.34%5,446,300
Jul 30, 202616.7117.9616.7117.9617.967.80%9,580,800
Jul 29, 202616.3916.6916.2016.6616.662.21%9,796,800
Jul 28, 202616.0416.7915.9516.3016.302.58%9,267,700
Jul 27, 202614.9115.9314.8115.8915.897.08%9,095,600
Jul 24, 202615.5015.5514.7314.8414.84-4.81%8,174,400