Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	56.500	57.000	51.570	51.570	12.893	5,600
2023-03-07	57.010	57.010	55.000	56.000	14.000	3,200
2023-03-06	54.880	57.000	54.880	56.990	14.248	14,400
2023-03-03	53.710	54.000	51.000	51.000	12.750	6,800
2023-03-02	48.490	52.840	44.610	52.500	13.125	23,200
2023-03-01	53.990	54.250	44.000	44.900	11.225	14,000
2023-02-28	47.990	54.770	47.990	50.000	12.500	16,000
2023-02-27	44.790	60.000	44.790	45.020	11.255	46,000
2023-02-24	42.760	42.790	42.760	42.790	10.698	1,200
2023-02-23	41.000	42.880	41.000	42.000	10.500	8,400
2023-02-22	41.000	41.000	41.000	41.000	10.250	0
2023-02-17	41.000	41.000	41.000	41.000	10.250	400
2023-02-16	39.990	42.900	39.990	41.900	10.475	16,000
2023-02-15	43.290	43.290	39.010	39.010	9.753	6,400
2023-02-14	42.000	42.890	40.110	40.110	10.028	30,400
2023-02-13	44.500	44.500	44.500	44.500	11.125	0
2023-02-10	44.500	44.500	44.500	44.500	11.125	0
2023-02-08	42.490	44.500	41.370	44.500	11.125	10,800
2023-02-07	42.330	42.990	40.510	40.510	10.128	6,400
2023-02-06	44.990	46.990	44.450	46.000	11.500	4,400
2023-02-03	44.290	44.290	44.290	44.290	11.073	400
2023-02-02	44.590	44.590	44.590	44.590	11.148	0
2023-02-01	43.500	44.590	43.500	44.590	11.148	6,400
2023-01-31	44.480	44.480	44.480	44.480	11.120	400
2023-01-30	42.800	42.800	42.800	42.800	10.700	800
2023-01-27	42.000	44.780	41.000	43.950	10.988	9,600
2023-01-26	42.900	42.900	39.500	42.340	10.585	2,800
2023-01-25	39.750	39.750	39.750	39.750	9.938	400
2023-01-24	40.000	42.970	40.000	40.010	10.003	2,800
2023-01-23	43.200	43.200	43.200	43.200	10.800	0
2023-01-20	43.200	43.200	43.200	43.200	10.800	0
2023-01-19	43.200	43.200	43.200	43.200	10.800	12,000
2023-01-18	43.200	43.200	43.200	43.200	10.800	0
2023-01-17	43.200	43.200	43.200	43.200	10.800	24,000
2023-01-16	43.130	43.130	43.130	43.130	10.783	400
2023-01-13	40.000	40.000	40.000	40.000	10.000	400
2023-01-12	40.000	40.000	40.000	40.000	10.000	400
2023-01-11	39.230	40.000	39.230	39.980	9.995	8,400
2023-01-10	38.980	39.880	38.980	39.300	9.825	4,400
2023-01-09	37.120	39.890	37.000	39.890	9.973	7,600
2023-01-06	39.850	39.850	39.850	39.850	9.963	0
2023-01-05	39.870	39.870	39.850	39.850	9.963	1,600
2023-01-04	39.000	39.000	39.000	39.000	9.750	0
2023-01-03	39.000	39.000	39.000	39.000	9.750	0
2023-01-02	39.000	39.000	39.000	39.000	9.750	0
2022-12-29	39.960	39.960	39.000	39.000	9.750	3,600
2022-12-28	39.970	39.970	38.990	38.990	9.748	3,600
2022-12-27	38.660	39.440	38.000	38.000	9.500	16,000
2022-12-26	38.980	39.970	38.980	39.500	9.875	3,600
2022-12-23	39.950	39.950	39.000	39.000	9.750	12,800
2022-12-22	39.990	39.990	37.000	37.000	9.250	1,600
2022-12-21	39.960	39.960	39.000	39.000	9.750	800
2022-12-20	38.840	38.880	38.830	38.880	9.720	24,800
2022-12-19	38.870	38.870	38.000	38.000	9.500	1,200
2022-12-16	34.510	37.500	34.500	37.500	9.375	2,800
2022-12-15	35.020	35.200	34.500	34.500	8.625	3,600
2022-12-14	36.520	36.520	36.520	36.520	9.130	0
2022-12-13	36.970	37.000	36.520	36.520	9.130	2,400
2022-12-12	36.020	37.970	35.540	35.540	8.885	2,800
2022-12-09	38.390	38.970	35.300	38.970	9.743	1,600

← NewerPage 16 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.