MBRF Global Foods Company S.A. ( MBRF3.SA) - Price History
Monthly price history for MBRF3.SA (MBRF Global Foods Company S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$15.99 | R$15.99 |
| May 2026 | R$16.01 | R$16.01 |
| April 2026 | R$17.43 | R$17.43 |
| March 2026 | R$21.64 | R$21.64 |
| February 2026 | R$20.68 | R$20.68 |
| January 2026 | R$18.67 | R$18.67 |
| December 2025 | R$19.98 | R$19.98 |
| November 2025 | R$19.33 | R$19.33 |
| October 2025 | R$17.87 | R$17.87 |
| September 2025 | R$19.42 | R$19.42 |
| August 2025 | R$22.29 | R$24.93 |
| July 2025 | R$19.05 | R$21.30 |
| June 2025 | R$20.48 | R$22.90 |
| May 2025 | R$22.72 | R$25.41 |
| April 2025 | R$19.21 | R$21.48 |
| March 2025 | R$16.15 | R$18.06 |
| February 2025 | R$12.19 | R$13.63 |
| January 2025 | R$14.21 | R$15.89 |
| December 2024 | R$15.23 | R$17.03 |
| November 2024 | R$14.38 | R$18.77 |
| October 2024 | R$12.02 | R$15.69 |
| September 2024 | R$10.45 | R$13.64 |
| August 2024 | R$11.16 | R$14.56 |
| July 2024 | R$8.67 | R$11.31 |
| June 2024 | R$9.47 | R$12.36 |
| May 2024 | R$8.64 | R$11.28 |
| April 2024 | R$7.24 | R$9.45 |
| March 2024 | R$7.90 | R$10.31 |
| February 2024 | R$7.59 | R$9.90 |
| January 2024 | R$7.21 | R$9.41 |
| December 2023 | R$7.43 | R$9.70 |
| November 2023 | R$7.45 | R$9.72 |
| October 2023 | R$4.95 | R$6.46 |
| September 2023 | R$5.46 | R$7.13 |
| August 2023 | R$5.68 | R$7.41 |
| July 2023 | R$5.65 | R$7.38 |
| June 2023 | R$5.54 | R$7.23 |
| May 2023 | R$5.06 | R$6.60 |
| April 2023 | R$4.96 | R$6.47 |
| March 2023 | R$5.06 | R$6.60 |
| February 2023 | R$4.85 | R$6.33 |
| January 2023 | R$5.87 | R$7.66 |
| December 2022 | R$6.63 | R$8.65 |
| November 2022 | R$5.90 | R$8.70 |
| October 2022 | R$7.21 | R$10.64 |
| September 2022 | R$6.65 | R$9.81 |
| August 2022 | R$8.86 | R$13.08 |
| July 2022 | R$8.46 | R$13.13 |
| June 2022 | R$7.76 | R$12.04 |
| May 2022 | R$10.02 | R$15.54 |
| April 2022 | R$12.02 | R$18.64 |
| March 2022 | R$13.32 | R$21.28 |
| February 2022 | R$13.80 | R$22.04 |
| January 2022 | R$13.99 | R$22.35 |
| December 2021 | R$13.74 | R$21.94 |
| November 2021 | R$13.89 | R$23.44 |
| October 2021 | R$15.61 | R$26.35 |
| September 2021 | R$15.12 | R$25.51 |
| August 2021 | R$11.34 | R$20.37 |
| July 2021 | R$10.85 | R$19.50 |
| June 2021 | R$10.59 | R$19.03 |
| May 2021 | R$10.16 | R$18.27 |
| April 2021 | R$10.73 | R$19.28 |
| March 2021 | R$9.64 | R$17.51 |
| February 2021 | R$7.61 | R$13.82 |
| January 2021 | R$7.27 | R$13.21 |
| December 2020 | R$7.94 | R$14.43 |
| November 2020 | R$8.03 | R$14.60 |
| October 2020 | R$7.53 | R$13.69 |
| September 2020 | R$8.34 | R$15.16 |
| August 2020 | R$9.74 | R$17.70 |
| July 2020 | R$7.88 | R$14.33 |
| June 2020 | R$6.90 | R$12.54 |
| May 2020 | R$7.13 | R$12.96 |
| April 2020 | R$7.03 | R$12.77 |
| March 2020 | R$4.84 | R$8.80 |
| February 2020 | R$6.60 | R$12 |
| January 2020 | R$6 | R$10.91 |
| December 2019 | R$5.45 | R$9.90 |
| November 2019 | R$5.85 | R$10.64 |
| October 2019 | R$5.88 | R$10.69 |
| September 2019 | R$6.03 | R$10.96 |
| August 2019 | R$4.57 | R$8.30 |
| July 2019 | R$3.63 | R$6.59 |
| June 2019 | R$3.44 | R$6.25 |
| May 2019 | R$3.74 | R$6.79 |
| April 2019 | R$4.01 | R$7.28 |
| March 2019 | R$3.27 | R$5.95 |
| February 2019 | R$3.01 | R$5.47 |
| January 2019 | R$3.33 | R$6.05 |
| December 2018 | R$2.99 | R$5.43 |
| November 2018 | R$3.39 | R$6.16 |
| October 2018 | R$3.51 | R$6.37 |
| September 2018 | R$2.90 | R$5.27 |
| August 2018 | R$3.13 | R$5.69 |
| July 2018 | R$4.49 | R$8.15 |
| June 2018 | R$4.45 | R$8.09 |
| May 2018 | R$4.33 | R$7.87 |
| April 2018 | R$4.33 | R$7.88 |
| March 2018 | R$3.25 | R$5.91 |
| February 2018 | R$3.27 | R$5.94 |
| January 2018 | R$3.73 | R$6.77 |
| December 2017 | R$4.01 | R$7.28 |
| November 2017 | R$3.75 | R$6.81 |
| October 2017 | R$3.52 | R$6.39 |
| September 2017 | R$3.54 | R$6.43 |
| August 2017 | R$3.90 | R$7.09 |
| July 2017 | R$3.51 | R$6.38 |
| June 2017 | R$3.70 | R$6.72 |
| May 2017 | R$3.45 | R$6.26 |
| April 2017 | R$3.95 | R$7.18 |
| March 2017 | R$3.12 | R$5.68 |
| February 2017 | R$3.42 | R$6.21 |
| January 2017 | R$3.53 | R$6.42 |
| December 2016 | R$3.62 | R$6.57 |
| November 2016 | R$3.56 | R$6.47 |
| October 2016 | R$3.11 | R$5.66 |
| September 2016 | R$2.86 | R$5.19 |
| August 2016 | R$2.80 | R$5.08 |
| July 2016 | R$3.11 | R$5.65 |
| June 2016 | R$3.08 | R$5.59 |
| May 2016 | R$3.44 | R$6.25 |
| April 2016 | R$3.55 | R$6.45 |
| March 2016 | R$3.60 | R$6.54 |
| February 2016 | R$3.42 | R$6.21 |
| January 2016 | R$3.34 | R$6.07 |
| December 2015 | R$3.47 | R$6.31 |
| November 2015 | R$3.22 | R$5.85 |
| October 2015 | R$3.49 | R$6.33 |
| September 2015 | R$3.92 | R$7.13 |
| August 2015 | R$3.50 | R$6.35 |
| July 2015 | R$2.90 | R$5.27 |
| June 2015 | R$3.12 | R$5.67 |
| May 2015 | R$2.22 | R$4.04 |
| April 2015 | R$2.31 | R$4.21 |
| March 2015 | R$2.19 | R$3.99 |
| February 2015 | R$2.65 | R$4.81 |
| January 2015 | R$2.72 | R$4.94 |
| December 2014 | R$3.34 | R$6.08 |
| November 2014 | R$3.57 | R$6.48 |
| October 2014 | R$3.31 | R$6.02 |
| September 2014 | R$3.64 | R$6.62 |
| August 2014 | R$4.15 | R$7.55 |
| July 2014 | R$3.62 | R$6.58 |
| June 2014 | R$3.26 | R$5.93 |
| May 2014 | R$2.90 | R$5.27 |
| April 2014 | R$2.28 | R$4.14 |
| March 2014 | R$2.40 | R$4.37 |
| February 2014 | R$2.24 | R$4.08 |
| January 2014 | R$2.28 | R$4.14 |
| December 2013 | R$2.19 | R$3.98 |
| November 2013 | R$2.36 | R$4.30 |
| October 2013 | R$2.48 | R$4.50 |
| September 2013 | R$3.31 | R$6.02 |
| August 2013 | R$3.34 | R$6.07 |
| July 2013 | R$3.95 | R$7.17 |
| June 2013 | R$4.05 | R$7.36 |
| May 2013 | R$4.14 | R$7.52 |
| April 2013 | R$3.74 | R$6.79 |
| March 2013 | R$4.62 | R$8.39 |
| February 2013 | R$5.39 | R$9.79 |
| January 2013 | R$5.61 | R$10.19 |
| December 2012 | R$4.64 | R$8.43 |
| November 2012 | R$6.35 | R$11.53 |
| October 2012 | R$5.75 | R$10.44 |
| September 2012 | R$6.46 | R$11.73 |
| August 2012 | R$6.27 | R$11.39 |
| July 2012 | R$5.17 | R$9.40 |
| June 2012 | R$5.11 | R$9.29 |
| May 2012 | R$4.98 | R$9.05 |
| April 2012 | R$5.74 | R$10.43 |
| March 2012 | R$6.29 | R$11.43 |
| February 2012 | R$5.77 | R$10.49 |
| January 2012 | R$4.39 | R$7.97 |
| December 2011 | R$4.67 | R$8.49 |
| November 2011 | R$4.50 | R$8.17 |
| October 2011 | R$4.27 | R$7.76 |
| September 2011 | R$3.35 | R$6.10 |
| August 2011 | R$4.21 | R$7.65 |
| July 2011 | R$8.21 | R$14.92 |
| June 2011 | R$8.43 | R$15.31 |
| May 2011 | R$7.82 | R$14.22 |
| April 2011 | R$8.86 | R$16.11 |
| March 2011 | R$7.67 | R$13.95 |
| February 2011 | R$7.93 | R$14.43 |
| January 2011 | R$7.37 | R$13.40 |
| December 2010 | R$8.42 | R$15.41 |
| November 2010 | R$7.09 | R$12.98 |
| October 2010 | R$8.35 | R$15.29 |
| September 2010 | R$9.36 | R$17.14 |
| August 2010 | R$9.23 | R$16.90 |
| July 2010 | R$9.61 | R$17.60 |
| June 2010 | R$9.17 | R$16.78 |
| May 2010 | R$9.28 | R$16.98 |
| April 2010 | R$9.88 | R$18.14 |
| March 2010 | R$11.02 | R$20.22 |
| February 2010 | R$11.41 | R$20.94 |
| January 2010 | R$12.19 | R$22.37 |
| December 2009 | R$10.54 | R$19.34 |
| November 2009 | R$10.87 | R$20.38 |
| October 2009 | R$10.73 | R$20.12 |
| September 2009 | R$8.93 | R$16.75 |
| August 2009 | R$8.38 | R$15.71 |
| July 2009 | R$8.38 | R$15.72 |
| June 2009 | R$7.69 | R$14.42 |
| May 2009 | R$7.72 | R$14.47 |
| April 2009 | R$5.89 | R$11.04 |
| March 2009 | R$4.07 | R$7.63 |
| February 2009 | R$3.71 | R$6.96 |
| January 2009 | R$3.61 | R$6.76 |
| December 2008 | R$3.98 | R$7.46 |
| November 2008 | R$4.56 | R$8.55 |
| October 2008 | R$5.57 | R$10.44 |
| September 2008 | R$9.33 | R$17.49 |
| August 2008 | R$8.69 | R$16.30 |
| July 2008 | R$10.28 | R$19.28 |
| June 2008 | R$11 | R$20.63 |
| May 2008 | R$12.51 | R$23.47 |
| April 2008 | R$10.29 | R$19.29 |
| March 2008 | R$9.49 | R$17.80 |
| February 2008 | R$8.75 | R$16.41 |
| January 2008 | R$7.67 | R$14.38 |
| December 2007 | R$8.09 | R$15.16 |
| November 2007 | R$8.48 | R$15.91 |
| October 2007 | R$9.54 | R$17.90 |
| September 2007 | R$10.17 | R$19.07 |
| August 2007 | R$10.60 | R$19.89 |
| July 2007 | R$10.82 | R$20.28 |
| June 2007 | R$9.54 | R$17.90 |
| June 2006 | R$11.82 | R$22.16 |
MBRF3.SA
Price: R$15.99
52 week price:
Dividend Yield: 17.04%
5-year range yield:
Forward Dividend Yield: 17.58%
Dividend Per Share: 2.81 BRL
Earnings Per Share: 0.33 BRL
P/E Ratio: 53.39
Exchange: SAO
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 24.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2