Mundial S.A. - Produtos de Consumo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 14.900 | 14.900 | 14.140 | 14.140 | 14.140 | 13,100 |
| 2024-08-15 | 14.890 | 14.900 | 14.890 | 14.900 | 14.900 | 500 |
| 2024-08-14 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-08-13 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-08-12 | 14.110 | 14.110 | 14.000 | 14.000 | 14.000 | 300 |
| 2024-08-09 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 0 |
| 2024-08-08 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 0 |
| 2024-08-07 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 0 |
| 2024-08-06 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 0 |
| 2024-08-05 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 0 |
| 2024-08-02 | 15.300 | 15.300 | 14.440 | 14.440 | 14.440 | 1,100 |
| 2024-08-01 | 15.250 | 15.310 | 15.120 | 15.150 | 15.150 | 800 |
| 2024-07-31 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2024-07-30 | 15.980 | 15.990 | 15.980 | 15.990 | 15.990 | 1,000 |
| 2024-07-29 | 15.790 | 15.990 | 15.790 | 15.990 | 15.990 | 300 |
| 2024-07-26 | 15.990 | 16.000 | 14.730 | 15.980 | 15.980 | 2,500 |
| 2024-07-25 | 15.540 | 15.540 | 15.530 | 15.530 | 15.530 | 400 |
| 2024-07-24 | 15.590 | 15.590 | 15.540 | 15.580 | 15.580 | 500 |
| 2024-07-23 | 15.240 | 15.600 | 15.240 | 15.590 | 15.590 | 1,300 |
| 2024-07-22 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2024-07-19 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2024-07-18 | 14.500 | 15.300 | 14.500 | 15.300 | 15.300 | 1,200 |
| 2024-07-17 | 14.450 | 14.500 | 13.300 | 14.500 | 14.500 | 1,600 |
| 2024-07-16 | 13.980 | 14.500 | 13.980 | 14.450 | 14.450 | 1,200 |
| 2024-07-15 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-07-12 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-07-11 | 14.000 | 14.000 | 13.220 | 14.000 | 14.000 | 3,900 |
| 2024-07-10 | 13.490 | 13.900 | 13.490 | 13.900 | 13.900 | 5,700 |
| 2024-07-09 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2024-07-08 | 12.980 | 13.500 | 12.960 | 13.500 | 13.500 | 4,100 |
| 2024-07-05 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 100 |
| 2024-07-04 | 13.620 | 13.630 | 13.620 | 13.620 | 13.620 | 1,100 |
| 2024-07-03 | 12.210 | 12.990 | 12.210 | 12.990 | 12.990 | 600 |
| 2024-07-02 | 12.560 | 12.990 | 12.200 | 12.990 | 12.990 | 2,500 |
| 2024-07-01 | 12.980 | 13.300 | 12.900 | 13.300 | 13.300 | 6,700 |
| 2024-06-28 | 12.970 | 12.980 | 12.970 | 12.980 | 12.980 | 600 |
| 2024-06-27 | 12.990 | 12.990 | 12.980 | 12.980 | 12.980 | 700 |
| 2024-06-26 | 12.550 | 13.000 | 12.550 | 13.000 | 13.000 | 4,400 |
| 2024-06-25 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 0 |
| 2024-06-24 | 12.250 | 12.980 | 12.250 | 12.980 | 12.980 | 300 |
| 2024-06-21 | 12.360 | 12.360 | 11.350 | 11.350 | 11.350 | 400 |
| 2024-06-20 | 12.360 | 12.360 | 12.360 | 12.360 | 12.360 | 0 |
| 2024-06-19 | 12.360 | 12.360 | 12.360 | 12.360 | 12.360 | 200 |
| 2024-06-18 | 12.140 | 12.140 | 11.900 | 11.900 | 11.900 | 300 |
| 2024-06-17 | 11.700 | 11.900 | 11.700 | 11.900 | 11.900 | 400 |
| 2024-06-14 | 11.860 | 11.860 | 11.860 | 11.860 | 11.860 | 100 |
| 2024-06-13 | 12.010 | 12.350 | 12.010 | 12.350 | 12.350 | 200 |
| 2024-06-12 | 11.600 | 12.560 | 11.400 | 12.350 | 12.350 | 9,500 |
| 2024-06-11 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 3,000 |
| 2024-06-10 | 11.790 | 12.000 | 11.790 | 11.820 | 11.820 | 600 |
| 2024-06-07 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2024-06-06 | 11.620 | 11.860 | 11.620 | 11.800 | 11.800 | 1,400 |
| 2024-06-05 | 11.530 | 11.620 | 11.530 | 11.620 | 11.620 | 2,800 |
| 2024-06-04 | 10.920 | 11.450 | 10.920 | 11.450 | 11.450 | 3,200 |
| 2024-06-03 | 11.020 | 11.410 | 10.870 | 11.030 | 11.030 | 7,400 |
| 2024-05-31 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 200 |
| 2024-05-29 | 46.400 | 46.500 | 45.000 | 46.500 | 11.625 | 6,400 |
| 2024-05-28 | 46.590 | 48.410 | 45.900 | 46.420 | 11.605 | 3,600 |
| 2024-05-27 | 45.000 | 45.500 | 45.000 | 45.500 | 11.375 | 1,600 |
| 2024-05-24 | 44.990 | 45.000 | 44.990 | 44.990 | 11.248 | 2,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.