Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	56.990	56.990	56.990	56.990	14.248	0
2023-08-29	58.190	58.190	56.990	56.990	14.248	20,800
2023-08-28	51.990	53.990	50.000	53.900	13.475	3,600
2023-08-25	51.990	51.990	51.990	51.990	12.998	800
2023-08-24	50.000	50.020	50.000	50.020	12.505	4,000
2023-08-23	51.010	51.010	49.510	50.500	12.625	4,800
2023-08-22	50.020	52.990	50.000	52.990	13.248	1,600
2023-08-21	50.010	50.010	50.000	50.000	12.500	1,200
2023-08-18	50.500	50.500	50.500	50.500	12.625	400
2023-08-17	51.500	52.990	50.010	52.990	13.248	2,000
2023-08-16	51.000	51.000	50.000	50.000	12.500	800
2023-08-15	52.790	52.920	49.000	51.000	12.750	7,600
2023-08-14	50.350	50.350	50.350	50.350	12.588	3,200
2023-08-11	50.350	50.350	50.350	50.350	12.588	400
2023-08-10	53.000	53.000	53.000	53.000	13.250	0
2023-08-09	53.000	53.000	53.000	53.000	13.250	2,000
2023-08-08	54.010	54.010	53.000	53.000	13.250	5,200
2023-08-07	58.700	58.700	58.700	58.700	14.675	0
2023-08-04	58.700	58.700	58.700	58.700	14.675	0
2023-08-03	58.980	59.490	54.740	58.700	14.675	18,400
2023-08-02	59.840	59.840	56.000	56.000	14.000	6,000
2023-08-01	58.980	59.980	58.000	59.500	14.875	36,000
2023-07-31	54.570	58.990	54.570	58.980	14.745	8,800
2023-07-28	53.000	54.000	53.000	54.000	13.500	5,200
2023-07-27	53.000	53.000	53.000	53.000	13.250	2,000
2023-07-26	54.000	54.000	54.000	54.000	13.500	0
2023-07-25	54.000	54.000	54.000	54.000	13.500	0
2023-07-24	53.000	54.590	53.000	54.000	13.500	3,200
2023-07-21	52.500	52.500	52.500	52.500	13.125	0
2023-07-20	56.000	56.000	52.010	52.500	13.125	6,800
2023-07-19	56.040	56.040	56.040	56.040	14.010	0
2023-07-18	56.040	56.040	56.040	56.040	14.010	0
2023-07-17	56.040	56.040	56.040	56.040	14.010	800
2023-07-14	55.200	55.200	55.200	55.200	13.800	0
2023-07-13	55.200	55.200	55.200	55.200	13.800	0
2023-07-12	55.200	55.200	55.200	55.200	13.800	800
2023-07-11	55.500	55.500	55.500	55.500	13.875	0
2023-07-10	55.500	55.500	55.500	55.500	13.875	0
2023-07-07	55.500	55.500	55.500	55.500	13.875	6,000
2023-07-06	56.100	56.100	56.100	56.100	14.025	0
2023-07-05	54.990	56.100	54.990	56.100	14.025	2,000
2023-07-04	54.980	54.980	54.980	54.980	13.745	20,800
2023-07-03	54.950	55.770	51.670	55.770	13.943	1,600
2023-06-30	55.810	56.090	55.000	56.050	14.013	9,200
2023-06-29	54.990	54.990	53.020	53.020	13.255	2,400
2023-06-28	54.490	54.490	54.490	54.490	13.623	400
2023-06-27	55.990	55.990	54.700	54.700	13.675	1,200
2023-06-26	54.700	54.700	54.700	54.700	13.675	0
2023-06-23	54.700	54.700	54.700	54.700	13.675	800
2023-06-22	55.250	55.250	55.000	55.000	13.750	800
2023-06-21	55.970	55.970	55.970	55.970	13.993	400
2023-06-20	55.980	56.000	55.040	55.050	13.763	3,200
2023-06-19	55.600	56.480	54.900	54.900	13.725	2,000
2023-06-16	55.080	56.000	54.220	55.260	13.815	6,400
2023-06-15	55.990	55.990	54.000	54.000	13.500	4,000
2023-06-14	55.500	55.500	54.270	54.270	13.568	4,000
2023-06-13	56.460	56.460	56.460	56.460	14.115	400
2023-06-12	56.490	56.500	55.750	55.750	13.938	2,000
2023-06-09	57.300	57.300	57.300	57.300	14.325	1,200
2023-06-07	52.920	56.990	52.920	56.990	14.248	22,400

← NewerPage 14 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.