B3 · MBRF3 · stock
MBRF Global Foods Company S.A. (MBRF3) stock price history
Every B3 trading session of MBRF Global Foods Company S.A. from Jun 29, 2007 to Nov 12, 2026: 4,768 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBRF3 adjusted close, 2007 to 2026
- R$27.52
- All time high, 2025
- R$26.83
- 52 week high, R$14.49 low
- 4,768
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MBRF3 key facts
- MBRF Global Foods Company S.A. (MBRF3) closed at R$18.13 on Nov 12, 2026 on B3.
- MBRF3's all time high close is R$27.52, set on Sep 16, 2025; its all time low close is R$2.20 on Feb 18, 2014.
- MBRF3's 52 week range is R$14.49 to R$26.83.
- MBRF3 returned -13.2% over the year to Nov 12, 2026 and +5.2% over five years.
- Over ten years MBRF3 returned +413%, +17.8% a year compounded.
- MBRF3's deepest drawdown was -84.8% from Jan 19, 2010 to Feb 18, 2014.
- DataCedar holds 4,768 daily sessions of MBRF3 history from Jun 29, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBRF3 price chart, 2007 to 2026
MBRF3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | +9.3% |
| 6 months | +7.3% |
| Year to date | -9.3% |
| 1 year | -13.2% |
| 3 years | +178.4% |
| 5 years | +5.2% |
| 10 years | +412.6% |
| Since Jun 29, 2007 | +69.8% |
| Compound annual growth, 19.4 years | +2.8% |
MBRF3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$27.52 on Sep 16, 2025
- All time low close
- R$2.20 on Feb 18, 2014
- 52 week high
- R$26.83 on Nov 18, 2025
- 52 week low
- R$14.49 on Jul 21, 2026
- Deepest drawdown
- -84.8% from Jan 19, 2010 to Feb 18, 2014, recovered Sep 23, 2021
- Best single session
- +25.2% on Aug 17, 2007
- Worst single session
- -24.8% on Aug 8, 2011
- Volatility, 1 year annualised
- 53.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2009, +165%
- Worst calendar year
- 2013, -53%
MBRF3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 29, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$19.86 | R$22.81 | R$14.49 | R$18.13 | -9.3% | 1.8B | 212 |
| 2025 | R$17.04 | R$27.66 | R$13.39 | R$19.98 | +17.3% | 2.2B | 250 |
| 2024 | R$8.27 | R$18.14 | R$7.20 | R$17.03 | +104.9% | 1.7B | 251 |
| 2023 | R$7.39 | R$9.05 | R$5.14 | R$8.31 | +12.1% | 2.9B | 248 |
| 2022 | R$15.32 | R$16.90 | R$5.28 | R$7.41 | -51.8% | 2.4B | 249 |
| 2021 | R$8.97 | R$18.49 | R$7.58 | R$15.37 | +73.0% | 2.1B | 246 |
| 2020 | R$6.17 | R$11.25 | R$3.37 | R$8.88 | +45.7% | 3.4B | 244 |
| 2019 | R$3.35 | R$7.40 | R$3.28 | R$6.10 | +82.4% | 1.4B | 246 |
| 2018 | R$4.49 | R$5.77 | R$3.07 | R$3.34 | -25.4% | 782.3M | 243 |
| 2017 | R$3.99 | R$4.88 | R$3.23 | R$4.48 | +10.7% | 515.2M | 251 |
| 2016 | R$3.86 | R$4.38 | R$2.99 | R$4.05 | +4.1% | 662.6M | 243 |
| 2015 | R$3.76 | R$4.44 | R$2.32 | R$3.89 | +3.9% | 698.4M | 246 |
| 2014 | R$2.48 | R$4.74 | R$2.12 | R$3.74 | +52.8% | 660.9M | 247 |
| 2013 | R$5.24 | R$6.63 | R$2.30 | R$2.45 | -52.8% | 876M | 248 |
| 2012 | R$5.32 | R$7.74 | R$4.79 | R$5.19 | -0.7% | 647.8M | 241 |
| 2011 | R$9.29 | R$10.50 | R$3.42 | R$5.23 | -44.5% | 790.4M | 247 |
| 2010 | R$11.59 | R$14.63 | R$7.82 | R$9.42 | -20.1% | 363.3M | 244 |
| 2009 | R$4.44 | R$13.75 | R$3.71 | R$11.79 | +165.0% | 158.7M | 246 |
| 2008 | R$8.95 | R$14.41 | R$3.85 | R$4.45 | -50.8% | 93.6M | 246 |
| 2007 | R$10.11 | R$13.64 | R$8.48 | R$9.04 | n/a | 51.3M | 120 |
MBRF3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$18.13 | +16.1% |
| October 2026 | R$15.61 | -7.0% |
| September 2026 | R$16.78 | -8.1% |
| August 2026 | R$18.26 | +4.1% |
| July 2026 | R$17.54 | -2.7% |
| June 2026 | R$18.03 | +12.6% |
| May 2026 | R$16.01 | -8.1% |
| April 2026 | R$17.43 | -19.5% |
| March 2026 | R$21.64 | +4.6% |
| February 2026 | R$20.68 | +10.8% |
| January 2026 | R$18.67 | -6.6% |
| December 2025 | R$19.98 | +3.4% |
About the MBRF3 data
Daily bars. 4,768 sessions from Jun 29, 2007 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AMBRF3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MANA11 Manati Capital Hedge Fund Fundo De Investimento Imobiliario
- MAPT4 Cemepe Investimentos S.A.
- MATD3 Hospital Mater Dei S.A.
- MAXR11 Fundo De Investimentos Imobiliarios - Max Ret
- MCCI11 Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
- MCDC34 McDonald's Corporation
- MCLO11 Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada
- MCOR34 Moody's Corporation
Common questions
MBRF3 share price history
