Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	51.960	53.610	51.960	53.000	13.250	23,600
2023-06-02	51.800	51.800	51.800	51.800	12.950	400
2023-06-01	51.800	51.800	51.800	51.800	12.950	0
2023-05-31	51.800	51.800	51.800	51.800	12.950	0
2023-05-30	52.110	55.000	51.800	51.800	12.950	6,000
2023-05-29	56.490	56.490	52.110	52.110	13.028	3,200
2023-05-26	56.400	59.480	55.000	55.000	13.750	2,800
2023-05-25	56.400	56.400	56.400	56.400	14.100	4,800
2023-05-24	56.500	56.500	56.440	56.450	14.113	3,200
2023-05-23	52.990	56.890	52.990	56.600	14.150	8,000
2023-05-22	51.430	52.000	50.390	52.000	13.000	5,200
2023-05-19	49.990	49.990	49.990	49.990	12.498	400
2023-05-18	49.000	49.990	46.010	49.680	12.420	4,800
2023-05-17	48.880	48.880	48.880	48.880	12.220	0
2023-05-16	49.980	56.090	48.880	48.880	12.220	8,800
2023-05-15	50.500	50.500	50.500	50.500	12.625	0
2023-05-12	50.500	50.500	50.500	50.500	12.625	0
2023-05-11	50.500	50.500	50.500	50.500	12.625	0
2023-05-10	50.140	50.500	50.140	50.500	12.625	1,600
2023-05-09	46.420	46.440	46.420	46.440	11.610	21,600
2023-05-08	43.000	43.000	43.000	43.000	10.750	400
2023-05-05	45.010	45.010	45.010	45.010	11.253	0
2023-05-04	45.010	45.010	45.010	45.010	11.253	0
2023-05-03	45.010	45.010	45.010	45.010	11.253	0
2023-05-02	47.850	47.850	45.010	45.010	11.253	800
2023-04-28	47.850	47.850	47.850	47.850	11.963	0
2023-04-27	49.990	52.000	47.850	47.850	11.963	2,000
2023-04-26	49.990	49.990	49.990	49.990	12.498	400
2023-04-25	50.150	50.150	50.150	50.150	12.538	0
2023-04-24	50.150	50.150	50.150	50.150	12.538	800
2023-04-20	54.500	54.500	54.500	54.500	13.625	0
2023-04-19	54.500	54.500	54.500	54.500	13.625	0
2023-04-18	57.000	57.000	52.350	54.500	13.625	4,400
2023-04-17	56.860	57.000	56.860	56.890	14.223	5,600
2023-04-14	55.480	55.480	55.480	55.480	13.870	400
2023-04-13	56.960	56.970	55.500	55.500	13.875	14,800
2023-04-12	54.010	56.950	54.000	56.950	14.238	10,000
2023-04-11	57.220	57.220	56.880	56.880	14.220	21,600
2023-04-10	53.180	53.180	53.000	53.000	13.250	800
2023-04-06	53.480	57.760	53.480	57.760	14.440	5,600
2023-04-05	55.000	55.000	55.000	55.000	13.750	1,200
2023-04-04	56.980	56.980	56.980	56.980	14.245	400
2023-04-03	56.990	56.990	53.750	53.800	13.450	4,000
2023-03-31	56.990	59.460	56.990	57.000	14.250	10,000
2023-03-30	59.700	59.700	55.120	57.000	14.250	14,800
2023-03-29	55.000	57.990	55.000	57.990	14.498	2,400
2023-03-28	59.940	59.940	59.940	59.940	14.985	0
2023-03-27	59.970	59.980	59.940	59.940	14.985	1,600
2023-03-24	57.990	60.000	57.480	60.000	15.000	7,600
2023-03-23	58.390	58.850	56.000	56.390	14.098	12,800
2023-03-22	54.980	58.000	54.980	57.980	14.495	17,600
2023-03-21	52.000	53.000	52.000	52.370	13.093	7,600
2023-03-20	52.990	54.480	52.990	53.000	13.250	2,800
2023-03-17	52.960	52.960	50.990	52.000	13.000	2,400
2023-03-16	52.180	52.190	51.080	51.080	12.770	20,000
2023-03-15	50.000	51.000	50.000	51.000	12.750	2,800
2023-03-14	53.990	53.990	50.000	50.000	12.500	28,800
2023-03-13	50.040	53.980	49.690	49.690	12.423	1,200
2023-03-10	54.990	56.000	52.000	54.370	13.593	3,600
2023-03-09	54.580	55.980	54.560	55.700	13.925	12,000

← NewerPage 15 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.