Mundial S.A. - Produtos de Consumo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 44.500 | 44.500 | 44.500 | 44.500 | 11.125 | 0 |
| 2024-05-22 | 44.500 | 44.500 | 44.500 | 44.500 | 11.125 | 0 |
| 2024-05-21 | 44.700 | 44.700 | 44.500 | 44.500 | 11.125 | 4,400 |
| 2024-05-20 | 45.490 | 45.490 | 45.490 | 45.490 | 11.373 | 0 |
| 2024-05-17 | 45.490 | 45.490 | 45.490 | 45.490 | 11.373 | 0 |
| 2024-05-16 | 45.490 | 45.490 | 45.490 | 45.490 | 11.373 | 0 |
| 2024-05-15 | 45.490 | 45.490 | 45.490 | 45.490 | 11.373 | 0 |
| 2024-05-14 | 45.490 | 45.490 | 45.490 | 45.490 | 11.373 | 0 |
| 2024-05-13 | 45.490 | 45.500 | 45.490 | 45.490 | 11.373 | 4,800 |
| 2024-05-10 | 45.500 | 45.500 | 45.500 | 45.500 | 11.375 | 0 |
| 2024-05-09 | 45.500 | 45.500 | 45.500 | 45.500 | 11.375 | 4,000 |
| 2024-05-08 | 45.000 | 45.000 | 45.000 | 45.000 | 11.250 | 2,000 |
| 2024-05-07 | 45.000 | 45.000 | 43.220 | 43.220 | 10.805 | 2,000 |
| 2024-05-06 | 45.000 | 45.000 | 45.000 | 45.000 | 11.250 | 2,000 |
| 2024-05-03 | 45.000 | 45.600 | 45.000 | 45.600 | 11.400 | 2,800 |
| 2024-05-02 | 45.550 | 45.550 | 45.550 | 45.550 | 11.388 | 0 |
| 2024-04-30 | 45.560 | 45.560 | 45.550 | 45.550 | 11.388 | 1,200 |
| 2024-04-29 | 48.000 | 48.000 | 48.000 | 48.000 | 12.000 | 0 |
| 2024-04-26 | 46.910 | 48.000 | 46.910 | 48.000 | 12.000 | 2,400 |
| 2024-04-25 | 45.000 | 46.700 | 45.000 | 46.550 | 11.638 | 3,600 |
| 2024-04-24 | 46.690 | 46.690 | 46.690 | 46.690 | 11.673 | 0 |
| 2024-04-23 | 46.690 | 46.690 | 46.690 | 46.690 | 11.673 | 0 |
| 2024-04-22 | 46.690 | 46.690 | 46.690 | 46.690 | 11.673 | 0 |
| 2024-04-19 | 46.870 | 46.890 | 46.690 | 46.690 | 11.673 | 1,600 |
| 2024-04-18 | 44.000 | 44.000 | 44.000 | 44.000 | 11.000 | 0 |
| 2024-04-17 | 44.000 | 44.000 | 44.000 | 44.000 | 11.000 | 0 |
| 2024-04-16 | 44.000 | 44.000 | 44.000 | 44.000 | 11.000 | 0 |
| 2024-04-15 | 43.190 | 44.000 | 43.000 | 44.000 | 11.000 | 2,000 |
| 2024-04-12 | 47.130 | 47.130 | 46.930 | 46.930 | 11.733 | 800 |
| 2024-04-11 | 44.170 | 44.170 | 44.170 | 44.170 | 11.043 | 400 |
| 2024-04-10 | 45.620 | 45.620 | 44.170 | 44.170 | 11.043 | 1,600 |
| 2024-04-09 | 46.550 | 47.000 | 45.620 | 46.800 | 11.700 | 2,000 |
| 2024-04-08 | 49.500 | 49.500 | 49.500 | 49.500 | 12.375 | 0 |
| 2024-04-05 | 49.500 | 49.500 | 49.500 | 49.500 | 12.375 | 0 |
| 2024-04-04 | 46.900 | 49.500 | 46.900 | 49.500 | 12.375 | 2,000 |
| 2024-04-03 | 46.900 | 46.900 | 46.900 | 46.900 | 11.725 | 7,600 |
| 2024-04-02 | 46.940 | 46.940 | 46.940 | 46.940 | 11.735 | 0 |
| 2024-04-01 | 46.940 | 46.940 | 46.940 | 46.940 | 11.735 | 800 |
| 2024-03-28 | 45.000 | 45.000 | 45.000 | 45.000 | 11.250 | 800 |
| 2024-03-27 | 43.400 | 43.500 | 43.400 | 43.500 | 10.875 | 11,200 |
| 2024-03-26 | 43.500 | 43.500 | 43.500 | 43.500 | 10.875 | 0 |
| 2024-03-25 | 42.000 | 43.500 | 42.000 | 43.500 | 10.875 | 1,600 |
| 2024-03-22 | 43.490 | 43.490 | 43.490 | 43.490 | 10.873 | 0 |
| 2024-03-21 | 43.490 | 43.490 | 43.490 | 43.490 | 10.873 | 800 |
| 2024-03-20 | 43.420 | 43.430 | 43.000 | 43.000 | 10.750 | 1,200 |
| 2024-03-19 | 42.000 | 42.000 | 40.200 | 41.000 | 10.250 | 2,000 |
| 2024-03-18 | 43.780 | 43.790 | 43.500 | 43.500 | 10.875 | 1,200 |
| 2024-03-15 | 41.000 | 41.000 | 41.000 | 41.000 | 10.250 | 0 |
| 2024-03-14 | 41.000 | 41.000 | 41.000 | 41.000 | 10.250 | 0 |
| 2024-03-13 | 41.000 | 41.000 | 41.000 | 41.000 | 10.250 | 400 |
| 2024-03-12 | 42.950 | 42.950 | 42.950 | 42.950 | 10.738 | 0 |
| 2024-03-11 | 42.950 | 42.950 | 42.950 | 42.950 | 10.738 | 400 |
| 2024-03-08 | 39.510 | 40.500 | 39.510 | 40.500 | 10.125 | 5,200 |
| 2024-03-07 | 41.580 | 43.000 | 41.580 | 43.000 | 10.750 | 2,400 |
| 2024-03-06 | 42.080 | 42.080 | 42.080 | 42.080 | 10.520 | 0 |
| 2024-03-05 | 42.070 | 42.080 | 42.070 | 42.080 | 10.520 | 800 |
| 2024-03-04 | 39.000 | 39.000 | 39.000 | 39.000 | 9.750 | 800 |
| 2024-03-01 | 41.000 | 41.490 | 41.000 | 41.480 | 10.370 | 4,400 |
| 2024-02-29 | 43.500 | 43.500 | 43.500 | 43.500 | 10.875 | 22,000 |
| 2024-02-28 | 45.000 | 45.000 | 43.000 | 43.500 | 10.875 | 28,800 |
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.