Skip to main content
logo
MBRF Global Foods Company S.A. (BVMF:MBRF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.36
+0.01 (0.06%)
At close: Aug 14, 2026

MBRF Global Foods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 202615.9616.2015.5915.5915.59-2.74%4,409,500
Jul 22, 202615.2216.4015.0216.0316.036.09%8,743,400
Jul 21, 202614.5915.2714.4915.1115.114.06%9,246,900
Jul 20, 202615.1415.2714.5214.5214.52-3.39%6,017,200
Jul 17, 202615.2615.4914.6415.0315.03-1.70%11,213,800
Jul 16, 202615.4515.5115.0415.2915.29-0.71%6,083,000
Jul 15, 202616.0416.1315.1315.4015.40-4.29%9,650,700
Jul 14, 202615.8816.2815.7416.0916.092.35%5,024,800
Jul 13, 202615.4716.0215.0615.7215.721.09%5,975,400
Jul 10, 202615.5915.8815.3915.5515.550.91%7,164,300
Jul 9, 202615.4015.6815.1715.4115.410.20%5,681,100
Jul 8, 202615.7515.7615.0415.3815.38-2.23%10,992,600
Jul 7, 202616.4516.4915.6915.7315.73-4.14%6,970,800
Jul 6, 202616.6816.7916.3616.4116.41-2.21%2,268,700
Jul 3, 202617.1017.1216.4216.7816.78-0.94%3,346,400
Jul 2, 202618.1518.2116.9416.9416.94-5.89%7,344,700
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