Ativo
MBRF3
Entrar
EOD
MBRF Global Foods Company S.A.
-
Tipo de ativo
Analytics
Referencia2026-07-10
Tendenciadowntrend
Ret 21d-2.8%
Ret 63d-19.2%
Vol 21d52.9%
Vol 63d48.7%
Fundamentos
Quality50.00
P/L-
P/VPA-
DY-
ROE-
Beta-
Historico recente
| Data | Abertura | Maxima | Minima | Fechamento | Volume |
|---|---|---|---|---|---|
| 2026-07-10 | 15.59 | 15.88 | 15.39 | 15.55 | 7.164.300 |
| 2026-07-09 | 15.40 | 15.68 | 15.17 | 15.41 | 5.760.200 |
| 2026-07-08 | 15.75 | 15.76 | 15.04 | 15.38 | 11.011.000 |
| 2026-07-07 | 16.45 | 16.49 | 15.69 | 15.73 | 7.059.700 |
| 2026-07-06 | 16.68 | 16.79 | 16.36 | 16.41 | 2.278.500 |
| 2026-07-03 | 17.10 | 17.12 | 16.42 | 16.78 | 3.349.000 |
| 2026-07-02 | 18.15 | 18.21 | 16.94 | 16.94 | 7.470.500 |
| 2026-07-01 | 17.76 | 18.40 | 17.65 | 18.00 | 4.805.400 |
| 2026-06-30 | 17.52 | 18.03 | 17.19 | 18.03 | 4.799.000 |
| 2026-06-29 | 17.17 | 17.75 | 17.11 | 17.70 | 4.599.300 |
| 2026-06-26 | 16.68 | 17.57 | 16.56 | 17.10 | 5.951.700 |
| 2026-06-25 | 16.23 | 16.65 | 16.14 | 16.65 | 3.863.200 |
| 2026-06-24 | 16.74 | 16.99 | 16.14 | 16.14 | 8.383.100 |
| 2026-06-23 | 15.24 | 16.80 | 15.14 | 16.80 | 10.337.100 |
| 2026-06-22 | 15.35 | 15.37 | 15.08 | 15.29 | 4.914.700 |
| 2026-06-19 | 15.45 | 15.48 | 15.11 | 15.28 | 7.944.100 |
| 2026-06-18 | 15.60 | 15.77 | 15.43 | 15.45 | 4.995.200 |
| 2026-06-17 | 16.07 | 16.07 | 15.28 | 15.50 | 6.915.700 |
| 2026-06-16 | 15.73 | 16.10 | 15.64 | 15.96 | 5.692.900 |
| 2026-06-15 | 16.10 | 16.33 | 15.61 | 15.78 | 7.978.200 |
| 2026-06-12 | 15.89 | 16.34 | 15.73 | 15.99 | 5.968.200 |
| 2026-06-11 | 15.81 | 16.23 | 15.61 | 16.00 | 6.427.700 |
| 2026-06-10 | 15.35 | 15.96 | 15.12 | 15.90 | 10.747.400 |
| 2026-06-09 | 15.60 | 15.88 | 15.11 | 15.48 | 9.202.000 |
| 2026-06-08 | 15.71 | 15.73 | 14.98 | 15.53 | 12.246.200 |
| 2026-06-05 | 15.64 | 15.96 | 15.53 | 15.76 | 6.201.500 |
| 2026-06-03 | 15.75 | 16.20 | 15.37 | 15.78 | 10.239.800 |
| 2026-06-02 | 15.84 | 16.05 | 15.65 | 15.85 | 6.633.900 |
| 2026-06-01 | 16.02 | 16.11 | 15.40 | 15.83 | 8.385.000 |
| 2026-05-29 | 16.25 | 16.36 | 15.68 | 16.01 | 17.992.700 |
Dividendos recentes
| Data ex | Pagamento | Valor | Tipo |
|---|---|---|---|
| Sem dividendos importados. | |||
Opcoes relacionadas
| Opcao | Tipo | Strike | Vencimento | DTE | Bid | Ask | Delta | IV | Volume |
|---|---|---|---|---|---|---|---|---|---|
| MBRFJ165 | Call | 16.96 | 2025-10-17 | -318 | - | - | 0.68 | 4818.8% | - |
| MBRFJ170 | Call | 17.54 | 2025-10-17 | -318 | - | - | 0.52 | 4415.5% | - |
| MBRFJ175 | Call | 18.13 | 2025-10-17 | -318 | - | - | 0.35 | 4502.4% | - |
| MBRFJ180 | Call | 18.72 | 2025-10-17 | -318 | - | - | 0.20 | 4372.2% | - |
| MBRFJ185 | Call | 19.31 | 2025-10-17 | -318 | - | - | 0.11 | 4326.7% | - |
| MBRFJ190 | Call | 19.89 | 2025-10-17 | -318 | - | - | 0.09 | 5301.7% | - |
| MBRFJ193 | Call | 16.51 | 2025-10-17 | -318 | - | - | 0.73 | 9239.6% | - |
| MBRFJ195 | Call | 20.48 | 2025-10-17 | -318 | - | - | 0.22 | 4684.8% | - |
| MBRFJ198 | Call | 17.01 | 2025-10-17 | -318 | - | - | 0.90 | 4781.9% | - |
| MBRFJ200 | Call | 21.07 | 2025-10-17 | -318 | - | - | 0.21 | 4166.9% | - |
| MBRFJ202 | Call | 21.36 | 2025-10-17 | -318 | - | - | 0.29 | 4915.1% | - |
| MBRFJ203 | Call | 17.51 | 2025-10-17 | -318 | - | - | 0.53 | 4630.7% | - |
| MBRFJ208 | Call | 18.01 | 2025-10-17 | -318 | - | - | 0.38 | 4405.6% | - |
| MBRFJ213 | Call | 18.51 | 2025-10-17 | -318 | - | - | 0.26 | 4556.4% | - |
| MBRFJ218 | Call | 19.01 | 2025-10-17 | -318 | - | - | 0.14 | 4301.3% | - |
| MBRFJ22 | Call | 19.76 | 2025-10-17 | -318 | - | - | 0.11 | 4368.8% | - |
| MBRFJ223 | Call | 19.51 | 2025-10-17 | -318 | - | - | 0.11 | 5056.4% | - |
| MBRFJ228 | Call | 20.01 | 2025-10-17 | -318 | - | - | 0.40 | 4258.6% | - |
| MBRFJ229 | Call | 19.26 | 2025-10-17 | -318 | - | - | 0.12 | 4610.7% | - |
| MBRFJ23 | Call | 20.76 | 2025-10-17 | -318 | - | - | 0.19 | 4857.9% | - |
| MBRFJ233 | Call | 20.51 | 2025-10-17 | -318 | - | - | 0.21 | 4558.3% | - |
| MBRFJ238 | Call | 21.01 | 2025-10-17 | -318 | - | - | 0.21 | 4167.1% | - |
| MBRFJ24 | Call | 21.26 | 2025-10-17 | -318 | - | - | 0.31 | 4992.5% | - |
| MBRFJ243 | Call | 21.51 | 2025-10-17 | -318 | - | - | 0.29 | 5119.7% | - |
| MBRFV160 | Put | 16.37 | 2025-10-17 | -318 | - | - | -0.16 | 4529.5% | - |
| MBRFV163 | Put | 13.51 | 2025-10-17 | -318 | - | - | -0.02 | 7491.9% | - |
| MBRFV165 | Put | 16.96 | 2025-10-17 | -318 | - | - | -0.30 | 4425.5% | - |
| MBRFV168 | Put | 14.01 | 2025-10-17 | -318 | - | - | -0.02 | 6587.5% | - |
| MBRFV170 | Put | 17.54 | 2025-10-17 | -318 | - | - | -0.48 | 4327.5% | - |
| MBRFV173 | Put | 14.51 | 2025-10-17 | -318 | - | - | -0.02 | 5098.2% | - |
| MBRFV175 | Put | 18.13 | 2025-10-17 | -318 | - | - | -0.70 | 3463.6% | - |
| MBRFV178 | Put | 15.01 | 2025-10-17 | -318 | - | - | -0.02 | 4779.6% | - |
| MBRFV180 | Put | 18.72 | 2025-10-17 | -318 | - | - | -0.79 | 4497.1% | - |
| MBRFV183 | Put | 15.51 | 2025-10-17 | -318 | - | - | -0.02 | 3950.8% | - |
| MBRFV185 | Put | 19.31 | 2025-10-17 | -318 | - | - | -0.93 | 3694.1% | - |
| MBRFV188 | Put | 16.01 | 2025-10-17 | -318 | - | - | -0.16 | 5257.0% | - |
| MBRFV190 | Put | 19.89 | 2025-10-17 | -318 | - | - | -0.94 | 2795.7% | - |
| MBRFV193 | Put | 16.51 | 2025-10-17 | -318 | - | - | -0.23 | 4700.9% | - |
| MBRFV195 | Put | 20.48 | 2025-10-17 | -318 | - | - | -0.90 | 3012.7% | - |
| MBRFV198 | Put | 17.01 | 2025-10-17 | -318 | - | - | -0.30 | 3971.6% | - |