Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	27.610	27.610	27.610	27.610	6.903	0
2022-09-09	27.610	27.610	27.610	27.610	6.903	0
2022-09-08	27.610	27.610	27.610	27.610	6.903	800
2022-09-06	27.680	28.350	27.610	27.610	6.903	15,200
2022-09-05	28.300	29.990	27.100	27.950	6.988	6,000
2022-09-02	31.480	31.480	28.000	28.000	7.000	2,000
2022-09-01	30.080	30.080	30.080	30.080	7.520	0
2022-08-31	30.080	30.080	30.080	30.080	7.520	12,000
2022-08-30	30.760	30.780	30.760	30.780	7.695	8,800
2022-08-29	30.780	30.780	30.780	30.780	7.695	0
2022-08-26	31.180	31.180	30.780	30.780	7.695	800
2022-08-25	29.820	31.890	29.820	30.630	7.658	3,200
2022-08-24	28.000	29.830	28.000	29.820	7.455	3,200
2022-08-23	28.030	28.030	28.030	28.030	7.008	0
2022-08-22	29.960	29.960	28.030	28.030	7.008	2,400
2022-08-19	28.650	29.000	28.650	29.000	7.250	3,600
2022-08-18	29.740	31.370	27.970	29.000	7.250	8,800
2022-08-17	27.920	29.000	27.920	28.990	7.248	4,000
2022-08-16	27.990	27.990	27.990	27.990	6.998	0
2022-08-15	28.800	28.800	26.460	27.990	6.998	13,600
2022-08-12	27.750	28.990	27.020	28.640	7.160	22,800
2022-08-11	27.790	27.790	26.350	27.340	6.835	3,200
2022-08-10	25.800	27.490	25.800	26.900	6.725	16,000
2022-08-09	25.980	26.200	25.800	25.800	6.450	3,600
2022-08-08	24.560	26.000	24.560	25.500	6.375	5,200
2022-08-05	24.830	26.080	24.510	25.000	6.250	3,600
2022-08-04	25.960	26.150	24.160	25.000	6.250	20,800
2022-08-03	24.720	26.290	24.720	25.000	6.250	4,000
2022-08-02	24.550	26.000	24.550	24.680	6.170	5,200
2022-08-01	24.360	26.480	24.360	25.500	6.375	3,200
2022-07-29	25.970	26.450	25.800	26.450	6.613	14,000
2022-07-28	26.600	26.600	26.600	26.600	6.650	0
2022-07-27	26.840	26.840	26.600	26.600	6.650	800
2022-07-26	25.810	25.810	25.010	25.010	6.253	800
2022-07-25	26.970	26.970	26.650	26.650	6.663	1,200
2022-07-22	24.520	26.940	24.500	26.940	6.735	6,800
2022-07-21	24.540	24.540	24.540	24.540	6.135	400
2022-07-20	27.790	27.790	24.170	24.170	6.043	10,000
2022-07-19	25.910	25.910	25.000	25.890	6.473	10,400
2022-07-18	26.930	26.930	24.000	24.000	6.000	3,600
2022-07-15	25.110	26.990	25.000	26.500	6.625	2,400
2022-07-14	25.440	26.000	25.400	25.410	6.353	14,800
2022-07-13	27.650	27.650	27.650	27.650	6.913	800
2022-07-12	23.970	27.990	23.970	27.990	6.998	7,600
2022-07-11	25.660	25.660	25.650	25.650	6.413	800
2022-07-08	23.000	25.060	23.000	24.760	6.190	8,800
2022-07-07	23.700	23.980	23.700	23.980	5.995	2,400
2022-07-06	20.010	24.270	20.010	22.550	5.638	9,600
2022-07-05	20.800	21.450	20.160	20.310	5.078	6,800
2022-07-04	23.110	23.110	21.510	21.510	5.378	2,800
2022-07-01	24.020	25.000	22.010	23.160	5.790	23,600
2022-06-30	25.000	26.880	23.020	25.390	6.348	13,600
2022-06-29	25.320	27.990	25.320	25.560	6.390	4,400
2022-06-28	25.020	27.970	25.020	27.500	6.875	6,800
2022-06-27	28.000	28.000	25.780	27.120	6.780	8,000
2022-06-24	24.050	25.900	21.810	25.900	6.475	7,200
2022-06-23	24.060	27.350	24.000	24.000	6.000	22,400
2022-06-22	22.500	26.480	22.500	26.150	6.538	32,400
2022-06-21	23.760	23.760	23.470	23.470	5.868	800
2022-06-20	23.830	23.830	22.010	22.010	5.503	800

← NewerPage 18 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.