Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	36.020	37.880	33.530	33.530	8.383	3,200
2022-12-07	39.450	39.450	38.300	39.190	9.798	2,000
2022-12-06	35.500	37.490	35.500	37.200	9.300	2,000
2022-12-05	35.800	35.800	35.800	35.800	8.950	400
2022-12-02	35.120	35.120	35.120	35.120	8.780	0
2022-12-01	35.120	35.120	35.120	35.120	8.780	800
2022-11-30	34.010	37.770	34.000	37.770	9.443	8,800
2022-11-29	36.000	36.000	35.000	36.000	9.000	2,000
2022-11-28	37.500	37.500	37.500	37.500	9.375	0
2022-11-25	37.510	37.510	37.500	37.500	9.375	1,600
2022-11-24	38.020	38.020	38.000	38.000	9.500	28,800
2022-11-23	37.500	37.500	35.030	35.220	8.805	3,200
2022-11-22	36.950	38.980	36.950	38.980	9.745	12,400
2022-11-21	35.000	36.950	35.000	36.950	9.238	9,200
2022-11-18	37.000	37.000	37.000	37.000	9.250	1,600
2022-11-17	39.140	39.140	34.430	36.990	9.248	5,600
2022-11-16	36.830	38.480	36.260	36.260	9.065	8,800
2022-11-14	38.780	40.000	38.350	40.000	10.000	6,400
2022-11-11	39.160	39.160	37.000	39.000	9.750	6,400
2022-11-10	36.120	38.490	35.000	37.700	9.425	4,800
2022-11-09	39.160	39.160	39.160	39.160	9.790	0
2022-11-08	39.180	39.180	39.160	39.160	9.790	4,800
2022-11-07	39.890	39.890	38.000	38.000	9.500	4,400
2022-11-04	39.280	39.280	36.150	39.000	9.750	2,800
2022-11-03	39.450	39.450	36.230	37.320	9.330	13,600
2022-11-01	33.050	39.980	33.030	33.530	8.383	11,600
2022-10-31	34.210	34.540	34.000	34.000	8.500	3,600
2022-10-28	35.460	36.000	35.460	36.000	9.000	12,800
2022-10-27	35.630	36.750	35.630	36.000	9.000	2,800
2022-10-26	36.960	36.960	33.000	33.000	8.250	2,400
2022-10-25	35.610	35.900	32.800	35.900	8.975	35,600
2022-10-24	32.000	32.990	32.000	32.980	8.245	2,800
2022-10-21	32.410	32.410	32.410	32.410	8.103	0
2022-10-20	32.410	32.410	32.410	32.410	8.103	0
2022-10-19	32.680	35.260	32.410	32.410	8.103	4,400
2022-10-18	33.480	35.680	33.450	35.490	8.873	43,200
2022-10-17	31.480	32.480	31.000	32.480	8.120	5,600
2022-10-14	31.990	31.990	31.500	31.500	7.875	800
2022-10-13	30.980	31.210	30.600	31.210	7.803	1,600
2022-10-11	31.740	31.740	30.000	30.000	7.500	4,400
2022-10-10	30.000	31.980	30.000	31.840	7.960	3,200
2022-10-07	28.920	30.480	28.900	30.200	7.550	4,800
2022-10-06	30.000	30.000	30.000	30.000	7.500	1,200
2022-10-05	30.000	30.000	30.000	30.000	7.500	1,200
2022-10-04	29.870	30.960	29.870	30.700	7.675	14,400
2022-10-03	28.120	29.880	28.000	29.880	7.470	10,800
2022-09-30	26.020	26.860	26.000	26.040	6.510	17,600
2022-09-29	27.880	28.440	25.300	26.980	6.745	33,200
2022-09-28	27.580	28.500	26.800	26.800	6.700	13,200
2022-09-27	29.600	29.600	28.000	28.000	7.000	22,000
2022-09-26	24.990	28.790	24.990	28.690	7.173	27,200
2022-09-23	28.180	28.810	28.170	28.810	7.203	9,200
2022-09-22	27.330	29.780	27.330	28.820	7.205	10,000
2022-09-21	31.730	31.730	29.490	29.500	7.375	14,800
2022-09-20	29.930	29.930	29.400	29.400	7.350	800
2022-09-19	27.120	28.500	27.100	28.500	7.125	16,000
2022-09-16	29.450	29.450	29.450	29.450	7.363	0
2022-09-15	29.450	29.450	29.450	29.450	7.363	0
2022-09-14	29.500	29.510	29.020	29.450	7.363	3,200
2022-09-13	25.440	27.390	25.440	27.390	6.848	800

← NewerPage 17 of 21 · 1,242 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.