Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	48.920	48.920	48.920	48.920	12.230	0
2023-11-27	48.920	48.920	48.920	48.920	12.230	0
2023-11-24	47.030	48.920	47.000	48.920	12.230	3,600
2023-11-23	44.510	52.490	41.300	49.630	12.408	9,200
2023-11-22	43.000	47.000	40.210	44.510	11.128	10,000
2023-11-21	43.020	44.060	40.650	43.450	10.863	5,200
2023-11-20	42.970	44.030	42.970	43.530	10.883	2,000
2023-11-17	44.580	48.580	42.570	46.660	11.665	9,200
2023-11-16	46.030	46.070	46.020	46.070	11.518	2,400
2023-11-14	50.000	50.000	48.610	50.000	12.500	8,000
2023-11-13	49.000	50.000	49.000	50.000	12.500	2,800
2023-11-10	48.690	48.700	48.690	48.700	12.175	800
2023-11-09	42.600	45.100	42.600	45.100	11.275	5,200
2023-11-08	46.000	46.000	42.500	42.500	10.625	15,600
2023-11-07	47.000	47.000	47.000	47.000	11.750	0
2023-11-06	49.000	49.000	47.000	47.000	11.750	2,800
2023-11-03	47.150	52.100	47.150	49.040	12.260	4,000
2023-11-01	46.010	51.000	46.010	51.000	12.750	2,800
2023-10-31	43.520	50.000	43.030	50.000	12.500	3,200
2023-10-30	49.990	50.000	45.120	45.500	11.375	2,800
2023-10-27	49.950	49.950	49.950	49.950	12.488	6,000
2023-10-26	49.440	49.990	49.440	49.990	12.498	1,200
2023-10-25	45.800	45.800	45.800	45.800	11.450	2,000
2023-10-24	46.000	46.000	42.520	45.880	11.470	2,000
2023-10-23	49.990	49.990	46.000	46.000	11.500	1,200
2023-10-20	47.010	47.010	46.540	46.540	11.635	1,200
2023-10-19	50.000	51.050	50.000	51.050	12.763	1,200
2023-10-18	50.940	50.940	50.940	50.940	12.735	400
2023-10-17	51.570	51.570	51.570	51.570	12.893	0
2023-10-16	51.570	51.570	51.570	51.570	12.893	400
2023-10-13	52.660	55.960	52.660	55.960	13.990	800
2023-10-11	52.360	52.360	52.320	52.320	13.080	1,600
2023-10-10	55.300	55.300	55.300	55.300	13.825	0
2023-10-09	55.750	55.750	55.300	55.300	13.825	800
2023-10-06	52.010	54.000	51.780	51.780	12.945	5,600
2023-10-05	56.280	56.280	56.280	56.280	14.070	0
2023-10-04	56.280	56.280	56.280	56.280	14.070	0
2023-10-03	56.280	56.280	56.280	56.280	14.070	0
2023-10-02	56.260	56.280	56.260	56.280	14.070	1,200
2023-09-29	56.090	56.100	56.090	56.100	14.025	800
2023-09-28	54.500	54.500	54.500	54.500	13.625	12,000
2023-09-27	57.490	57.490	56.000	56.000	14.000	800
2023-09-26	53.020	55.490	52.720	55.400	13.850	8,800
2023-09-25	51.040	55.000	51.040	55.000	13.750	2,000
2023-09-22	54.820	55.000	54.000	55.000	13.750	2,800
2023-09-21	55.010	55.010	53.530	53.530	13.383	1,600
2023-09-20	55.020	57.560	53.550	57.560	14.390	2,800
2023-09-19	55.000	55.000	55.000	55.000	13.750	400
2023-09-18	56.000	56.000	56.000	56.000	14.000	400
2023-09-15	58.980	58.980	56.000	56.000	14.000	800
2023-09-14	56.490	56.810	55.050	56.000	14.000	5,600
2023-09-13	55.550	55.550	55.550	55.550	13.888	0
2023-09-12	54.300	55.550	54.300	55.550	13.888	2,000
2023-09-11	52.000	54.890	51.780	54.010	13.503	3,600
2023-09-08	52.210	52.210	52.210	52.210	13.053	0
2023-09-06	53.530	53.530	52.210	52.210	13.053	5,200
2023-09-05	53.870	55.360	53.840	55.360	13.840	2,800
2023-09-04	56.900	58.000	54.500	58.000	14.500	4,400
2023-09-01	56.900	56.900	56.900	56.900	14.225	6,000
2023-08-31	56.960	56.960	56.960	56.960	14.240	400

← NewerPage 13 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.