MBRF Global Foods Company S.A. MBRF3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 16.69-0.09 (-0.54%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 16.78 | -0.42% | BRL 17.05 | BRL 17.08 | BRL 16.78 | 5.01M |
| 2026-09-29 | BRL 16.85 | -2.03% | BRL 17.20 | BRL 17.20 | BRL 16.82 | 4.25M |
| 2026-09-28 | BRL 17.20 | +2.20% | BRL 16.75 | BRL 17.21 | BRL 16.68 | 5.81M |
| 2026-09-25 | BRL 16.83 | +0.12% | BRL 16.82 | BRL 17.05 | BRL 16.71 | 3.08M |
| 2026-09-24 | BRL 16.81 | -1.00% | BRL 17.09 | BRL 17.21 | BRL 16.81 | 4.17M |
| 2026-09-23 | BRL 16.98 | -1.57% | BRL 17.11 | BRL 17.21 | BRL 16.84 | 3.93M |
| 2026-09-22 | BRL 17.25 | +2.43% | BRL 16.69 | BRL 17.38 | BRL 16.66 | 6.64M |
| 2026-09-21 | BRL 16.84 | -0.06% | BRL 16.90 | BRL 16.99 | BRL 16.42 | 5.30M |
| 2026-09-18 | BRL 16.85 | +1.08% | BRL 16.67 | BRL 16.88 | BRL 16.25 | 8.31M |
| 2026-09-17 | BRL 16.67 | -2.00% | BRL 17.22 | BRL 17.22 | BRL 16.53 | 4.84M |
| 2026-09-16 | BRL 17.01 | -1.96% | BRL 17.25 | BRL 17.29 | BRL 16.91 | 3.33M |
| 2026-09-15 | BRL 17.35 | +0.81% | BRL 17.29 | BRL 17.41 | BRL 16.90 | 3.65M |
| 2026-09-14 | BRL 17.21 | +0.70% | BRL 16.86 | BRL 17.21 | BRL 16.81 | 2.56M |
| 2026-09-11 | BRL 17.09 | +0.89% | BRL 16.99 | BRL 17.13 | BRL 16.67 | 3.67M |
| 2026-09-10 | BRL 16.94 | -1.28% | BRL 17.08 | BRL 17.16 | BRL 16.88 | 3.55M |
| 2026-09-09 | BRL 17.16 | -2.33% | BRL 17.41 | BRL 17.45 | BRL 17.06 | 4.22M |
| 2026-09-08 | BRL 17.57 | -0.68% | BRL 17.72 | BRL 17.99 | BRL 17.42 | 4.29M |
| 2026-09-04 | BRL 17.69 | -3.70% | BRL 18.37 | BRL 18.38 | BRL 17.66 | 5.63M |
| 2026-09-03 | BRL 18.37 | -0.70% | BRL 18.69 | BRL 18.93 | BRL 18.23 | 3.50M |
| 2026-09-02 | BRL 18.50 | +1.09% | BRL 18.41 | BRL 18.88 | BRL 18.37 | 4.66M |
| 2026-09-01 | BRL 18.30 | +0.22% | BRL 18.36 | BRL 18.67 | BRL 17.96 | 3.54M |
| 2026-08-31 | BRL 18.26 | +0.11% | BRL 18.30 | BRL 18.50 | BRL 17.97 | 5.70M |
| 2026-08-28 | BRL 18.24 | -2.77% | BRL 18.80 | BRL 18.93 | BRL 18.24 | 5.30M |
| 2026-08-27 | BRL 18.76 | +1.08% | BRL 18.56 | BRL 18.80 | BRL 18.39 | 3.45M |
| 2026-08-26 | BRL 18.56 | +1.37% | BRL 18.26 | BRL 18.66 | BRL 18.12 | 4.56M |
| 2026-08-25 | BRL 18.31 | -0.81% | BRL 18.50 | BRL 18.73 | BRL 18.19 | 5.14M |
| 2026-08-24 | BRL 18.46 | -5.53% | BRL 19.49 | BRL 19.61 | BRL 18.46 | 6.13M |
| 2026-08-21 | BRL 19.54 | +6.95% | BRL 18.38 | BRL 19.57 | BRL 18.33 | 7.65M |
| 2026-08-20 | BRL 18.27 | +5.55% | BRL 17.31 | BRL 18.45 | BRL 17.23 | 12.94M |
| 2026-08-19 | BRL 17.31 | +7.65% | BRL 16.26 | BRL 17.51 | BRL 16.09 | 7.49M |
| 2026-08-18 | BRL 16.08 | -0.12% | BRL 16.00 | BRL 16.60 | BRL 15.86 | 4.18M |
| 2026-08-17 | BRL 16.10 | -1.59% | BRL 16.51 | BRL 16.66 | BRL 15.23 | 10.54M |
| 2026-08-14 | BRL 16.36 | +0.06% | BRL 16.02 | BRL 17.25 | BRL 15.71 | 6.80M |
| 2026-08-13 | BRL 16.35 | -1.39% | BRL 16.53 | BRL 16.74 | BRL 16.22 | 5.82M |
| 2026-08-12 | BRL 16.58 | +2.60% | BRL 16.24 | BRL 16.86 | BRL 16.17 | 6.52M |
| 2026-08-11 | BRL 16.16 | +0.56% | BRL 15.87 | BRL 16.21 | BRL 15.35 | 5.64M |
| 2026-08-07 | BRL 16.07 | -2.37% | BRL 16.50 | BRL 16.62 | BRL 16.07 | 3.41M |
| 2026-08-06 | BRL 16.46 | -1.85% | BRL 16.70 | BRL 16.76 | BRL 16.23 | 5.00M |
| 2026-08-05 | BRL 16.77 | -0.95% | BRL 17.04 | BRL 17.04 | BRL 16.73 | 4.30M |
| 2026-08-04 | BRL 16.93 | -4.35% | BRL 17.94 | BRL 17.98 | BRL 16.82 | 6.53M |
| 2026-08-03 | BRL 17.70 | +0.91% | BRL 17.77 | BRL 17.84 | BRL 17.36 | 6.95M |
| 2026-07-31 | BRL 17.54 | -2.34% | BRL 17.95 | BRL 18.01 | BRL 17.34 | 5.45M |
| 2026-07-30 | BRL 17.96 | +7.80% | BRL 16.71 | BRL 17.96 | BRL 16.71 | 9.69M |
| 2026-07-29 | BRL 16.66 | +2.21% | BRL 16.39 | BRL 16.69 | BRL 16.20 | 9.82M |
| 2026-07-28 | BRL 16.30 | +2.58% | BRL 16.04 | BRL 16.79 | BRL 15.95 | 9.31M |
| 2026-07-27 | BRL 15.89 | +7.08% | BRL 14.91 | BRL 15.93 | BRL 14.81 | 9.15M |
| 2026-07-24 | BRL 14.84 | -4.81% | BRL 15.50 | BRL 15.55 | BRL 14.73 | 8.19M |
| 2026-07-23 | BRL 15.59 | -2.74% | BRL 15.96 | BRL 16.20 | BRL 15.59 | 4.44M |
| 2026-07-22 | BRL 16.03 | +6.09% | BRL 15.22 | BRL 16.40 | BRL 15.02 | 8.76M |
| 2026-07-21 | BRL 15.11 | +4.06% | BRL 14.59 | BRL 15.27 | BRL 14.49 | 9.25M |
| 2026-07-20 | BRL 14.52 | -3.39% | BRL 15.14 | BRL 15.27 | BRL 14.52 | 6.15M |
| 2026-07-17 | BRL 15.03 | -1.70% | BRL 15.26 | BRL 15.49 | BRL 14.64 | 11.28M |
| 2026-07-16 | BRL 15.29 | -0.71% | BRL 15.45 | BRL 15.51 | BRL 15.04 | 6.13M |
| 2026-07-15 | BRL 15.40 | -4.29% | BRL 16.04 | BRL 16.13 | BRL 15.13 | 9.67M |
| 2026-07-14 | BRL 16.09 | +2.35% | BRL 15.88 | BRL 16.28 | BRL 15.74 | 5.06M |
| 2026-07-13 | BRL 15.72 | +1.09% | BRL 15.47 | BRL 16.02 | BRL 15.06 | 5.98M |
| 2026-07-10 | BRL 15.55 | +0.91% | BRL 15.59 | BRL 15.88 | BRL 15.39 | 7.17M |
| 2026-07-09 | BRL 15.41 | +0.20% | BRL 15.40 | BRL 15.68 | BRL 15.17 | 5.76M |
| 2026-07-08 | BRL 15.38 | -2.23% | BRL 15.75 | BRL 15.76 | BRL 15.04 | 11.01M |
| 2026-07-07 | BRL 15.73 | -4.14% | BRL 16.45 | BRL 16.49 | BRL 15.69 | 7.06M |
| 2026-07-06 | BRL 16.41 | -2.21% | BRL 16.68 | BRL 16.79 | BRL 16.36 | 2.28M |
| 2026-07-03 | BRL 16.78 | -0.94% | BRL 17.10 | BRL 17.12 | BRL 16.42 | 3.35M |
| 2026-07-02 | BRL 16.94 | -5.89% | BRL 18.15 | BRL 18.21 | BRL 16.94 | 7.47M |
| 2026-07-01 | BRL 18.00 | -0.17% | BRL 17.76 | BRL 18.40 | BRL 17.65 | 4.81M |
| 2026-06-30 | BRL 18.03 | +1.86% | BRL 17.52 | BRL 18.03 | BRL 17.19 | 4.80M |
| 2026-06-29 | BRL 17.70 | +3.51% | BRL 17.17 | BRL 17.75 | BRL 17.11 | 4.60M |
| 2026-06-26 | BRL 17.10 | +2.70% | BRL 16.68 | BRL 17.57 | BRL 16.56 | 5.95M |
| 2026-06-25 | BRL 16.65 | +3.16% | BRL 16.23 | BRL 16.65 | BRL 16.14 | 3.86M |
| 2026-06-24 | BRL 16.14 | -3.93% | BRL 16.74 | BRL 16.99 | BRL 16.14 | 8.38M |
| 2026-06-23 | BRL 16.80 | +9.88% | BRL 15.24 | BRL 16.80 | BRL 15.14 | 10.34M |
| 2026-06-22 | BRL 15.29 | +0.07% | BRL 15.35 | BRL 15.37 | BRL 15.08 | 4.91M |
| 2026-06-19 | BRL 15.28 | -1.10% | BRL 15.45 | BRL 15.48 | BRL 15.11 | 7.95M |
| 2026-06-18 | BRL 15.45 | -0.32% | BRL 15.60 | BRL 15.77 | BRL 15.43 | 5.00M |
| 2026-06-17 | BRL 15.50 | -2.88% | BRL 16.07 | BRL 16.07 | BRL 15.28 | 6.92M |
| 2026-06-16 | BRL 15.96 | +1.14% | BRL 15.73 | BRL 16.10 | BRL 15.64 | 5.69M |
| 2026-06-15 | BRL 15.78 | -1.31% | BRL 16.10 | BRL 16.33 | BRL 15.61 | 7.98M |
| 2026-06-12 | BRL 15.99 | -0.06% | BRL 15.89 | BRL 16.34 | BRL 15.73 | 5.97M |
| 2026-06-11 | BRL 16.00 | +0.63% | BRL 15.81 | BRL 16.23 | BRL 15.61 | 6.43M |
| 2026-06-10 | BRL 15.90 | +2.71% | BRL 15.35 | BRL 15.96 | BRL 15.12 | 10.75M |
| 2026-06-09 | BRL 15.48 | -0.32% | BRL 15.60 | BRL 15.88 | BRL 15.11 | 9.20M |
| 2026-06-08 | BRL 15.53 | -1.46% | BRL 15.71 | BRL 15.73 | BRL 14.98 | 12.25M |
| 2026-06-05 | BRL 15.76 | -0.13% | BRL 15.64 | BRL 15.96 | BRL 15.53 | 6.20M |
| 2026-06-03 | BRL 15.78 | -0.44% | BRL 15.75 | BRL 16.20 | BRL 15.37 | 10.24M |
| 2026-06-02 | BRL 15.85 | +0.13% | BRL 15.84 | BRL 16.05 | BRL 15.65 | 6.63M |
| 2026-06-01 | BRL 15.83 | -1.12% | BRL 16.02 | BRL 16.11 | BRL 15.40 | 8.39M |
| 2026-05-29 | BRL 16.01 | -1.72% | BRL 16.25 | BRL 16.36 | BRL 15.68 | 17.79M |
| 2026-05-28 | BRL 16.29 | 0.00% | BRL 16.25 | BRL 16.47 | BRL 15.97 | 6.36M |
| 2026-05-27 | BRL 16.29 | -0.43% | BRL 16.50 | BRL 16.55 | BRL 15.96 | 8.21M |
| 2026-05-26 | BRL 16.36 | +0.74% | BRL 16.22 | BRL 16.44 | BRL 15.87 | 5.16M |
| 2026-05-25 | BRL 16.24 | -2.17% | BRL 16.84 | BRL 16.85 | BRL 16.22 | 3.92M |