Mundial S.A. - Produtos de Consumo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	43.760	43.770	43.760	43.770	10.943	2,000
2024-02-26	43.990	45.000	40.550	40.550	10.138	3,600
2024-02-23	44.490	44.490	44.490	44.490	11.123	0
2024-02-22	42.970	44.490	42.890	44.490	11.123	3,200
2024-02-21	41.490	41.490	41.490	41.490	10.373	400
2024-02-20	40.700	41.490	40.700	41.490	10.373	800
2024-02-19	40.000	41.000	40.000	40.800	10.200	2,800
2024-02-16	39.600	39.600	39.600	39.600	9.900	0
2024-02-15	40.000	41.000	39.600	39.600	9.900	3,600
2024-02-14	39.640	39.640	39.640	39.640	9.910	800
2024-02-09	44.950	44.970	43.000	43.000	10.750	2,400
2024-02-08	43.000	43.000	43.000	43.000	10.750	0
2024-02-07	43.000	43.000	43.000	43.000	10.750	0
2024-02-06	43.000	43.000	43.000	43.000	10.750	0
2024-02-05	40.000	43.000	40.000	43.000	10.750	4,000
2024-02-02	40.530	40.530	40.530	40.530	10.133	0
2024-02-01	44.000	44.000	40.510	40.530	10.133	5,600
2024-01-31	41.000	44.280	41.000	44.000	11.000	4,800
2024-01-30	41.030	41.030	41.000	41.000	10.250	2,800
2024-01-29	46.200	46.200	43.310	43.340	10.835	6,800
2024-01-26	47.970	47.970	47.970	47.970	11.993	0
2024-01-25	47.970	47.970	47.970	47.970	11.993	0
2024-01-24	47.970	47.970	47.970	47.970	11.993	400
2024-01-23	48.160	48.160	48.160	48.160	12.040	400
2024-01-22	46.010	48.460	45.810	48.170	12.043	2,000
2024-01-19	46.180	46.180	46.180	46.180	11.545	800
2024-01-18	46.930	47.900	45.820	45.820	11.455	7,200
2024-01-17	49.950	49.950	49.390	49.390	12.348	800
2024-01-16	47.010	47.010	47.010	47.010	11.753	400
2024-01-15	47.500	47.500	46.550	46.550	11.638	1,200
2024-01-12	47.500	47.500	47.500	47.500	11.875	400
2024-01-11	47.000	48.610	47.000	48.550	12.138	1,600
2024-01-10	49.520	49.530	49.520	49.530	12.383	800
2024-01-09	52.990	52.990	52.990	52.990	13.248	0
2024-01-08	48.410	52.990	48.400	52.990	13.248	3,600
2024-01-05	52.600	52.600	52.600	52.600	13.150	0
2024-01-04	52.600	52.600	52.600	52.600	13.150	0
2024-01-03	52.600	52.600	52.600	52.600	13.150	3,200
2024-01-02	52.470	52.600	52.470	52.600	13.150	4,400
2023-12-28	51.800	52.490	49.380	52.490	13.123	8,800
2023-12-27	51.670	51.680	51.530	51.650	12.913	2,000
2023-12-26	49.460	51.870	49.460	51.870	12.968	4,000
2023-12-22	48.610	49.000	47.990	49.000	12.250	4,000
2023-12-21	48.490	48.620	48.290	48.610	12.153	4,000
2023-12-20	45.980	48.480	45.980	48.480	12.120	2,400
2023-12-19	45.000	46.000	44.690	46.000	11.500	1,600
2023-12-18	43.000	43.000	43.000	43.000	10.750	5,200
2023-12-15	43.000	43.000	43.000	43.000	10.750	0
2023-12-14	42.980	43.000	42.980	43.000	10.750	2,000
2023-12-13	44.520	44.520	44.500	44.500	11.125	1,600
2023-12-12	44.500	44.500	44.500	44.500	11.125	6,800
2023-12-11	48.610	48.610	48.610	48.610	12.153	400
2023-12-08	45.030	45.030	45.030	45.030	11.258	800
2023-12-07	45.020	45.030	45.020	45.030	11.258	800
2023-12-06	44.020	45.030	44.020	45.030	11.258	4,800
2023-12-05	44.800	44.800	44.020	44.020	11.005	4,800
2023-12-04	44.810	44.810	44.810	44.810	11.203	400
2023-12-01	48.000	49.990	48.000	48.000	12.000	2,400
2023-11-30	49.990	49.990	49.290	49.290	12.323	800
2023-11-29	45.010	48.590	45.010	48.590	12.148	1,200

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.