Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.900	17.000	16.900	16.950	16.950	1,600
2026-01-26	16.600	16.900	16.600	16.880	16.880	800
2026-01-23	16.500	16.500	16.500	16.500	16.500	100
2026-01-22	16.690	16.700	16.290	16.600	16.600	4,300
2026-01-21	16.300	16.700	16.300	16.700	16.700	1,800
2026-01-20	16.200	16.200	16.200	16.200	16.200	600
2026-01-19	15.790	15.990	15.790	15.990	15.990	1,000
2026-01-16	15.390	15.790	14.850	15.790	15.790	1,800
2026-01-15	15.390	15.500	14.510	15.390	15.390	1,600
2026-01-14	15.300	15.450	15.300	15.400	15.400	600
2026-01-13	15.300	15.300	15.000	15.250	15.250	4,100
2026-01-12	15.200	15.250	15.200	15.250	15.250	500
2026-01-09	15.490	15.500	15.050	15.050	15.050	700
2026-01-08	15.110	15.110	15.000	15.000	15.000	500
2026-01-07	15.510	15.510	15.500	15.500	15.500	2,100
2026-01-06	15.990	15.990	15.510	15.510	15.510	400
2026-01-05	16.000	16.000	16.000	16.000	16.000	0
2026-01-02	16.000	16.000	16.000	16.000	16.000	100
2025-12-30	16.000	16.000	16.000	16.000	16.000	0
2025-12-29	16.250	16.250	16.000	16.000	16.000	1,800
2025-12-26	16.300	16.300	16.300	16.300	16.300	0
2025-12-23	16.500	16.600	16.300	16.300	16.300	1,500
2025-12-22	16.690	16.750	16.690	16.690	16.690	3,900
2025-12-19	16.410	16.410	16.410	16.410	16.410	0
2025-12-18	16.690	16.780	16.410	16.410	16.410	2,200
2025-12-17	16.500	16.800	16.360	16.360	16.360	1,000
2025-12-16	16.500	16.750	16.500	16.500	16.500	700
2025-12-15	16.270	16.600	16.240	16.600	16.600	1,500
2025-12-12	15.120	16.800	14.870	16.010	16.010	13,000
2025-12-11	18.000	18.480	15.120	15.120	15.120	53,800
2025-12-10	18.290	18.500	18.290	18.490	18.490	6,700
2025-12-09	17.310	18.500	17.310	18.500	18.500	1,700
2025-12-08	18.500	18.500	18.500	18.500	18.500	0
2025-12-05	18.500	18.500	18.500	18.500	18.500	400
2025-12-04	18.480	19.000	18.480	19.000	19.000	600
2025-12-03	18.050	18.050	18.050	18.050	18.050	100
2025-12-02	17.500	18.050	17.500	18.050	18.050	2,000
2025-12-01	18.310	18.310	17.990	17.990	17.990	4,400
2025-11-28	18.490	19.000	18.000	19.000	19.000	2,700
2025-11-27	18.500	18.500	18.500	18.500	18.500	500
2025-11-26	18.380	18.700	18.010	18.570	18.570	1,900
2025-11-25	18.000	18.000	18.000	18.000	18.000	800
2025-11-24	18.300	18.300	18.040	18.040	18.040	1,700
2025-11-21	18.380	18.390	18.000	18.390	18.390	1,000
2025-11-19	17.220	17.800	17.220	17.800	17.800	1,600
2025-11-18	17.260	17.670	17.200	17.670	17.670	3,000
2025-11-17	17.870	18.000	17.250	17.900	17.900	2,700
2025-11-14	17.310	17.900	17.000	17.900	17.900	1,700
2025-11-13	17.790	18.000	17.790	18.000	18.000	900
2025-11-12	17.700	17.700	17.700	17.700	17.700	0
2025-11-11	17.700	17.700	17.700	17.700	17.700	0
2025-11-10	17.700	17.700	17.700	17.700	17.700	100
2025-11-07	17.600	17.600	17.600	17.600	17.600	0
2025-11-06	18.050	18.050	17.600	17.600	17.600	1,300
2025-11-05	18.180	18.200	18.180	18.200	18.200	100
2025-11-04	18.180	18.180	18.180	18.180	18.180	100
2025-11-03	18.410	18.410	18.180	18.180	18.180	7,000
2025-10-31	18.520	18.520	18.520	18.520	18.520	5,300
2025-10-30	19.860	20.000	19.860	20.000	20.000	4,200
2025-10-29	18.530	20.000	18.530	20.000	20.000	5,700

← NewerPage 4 of 21 · 1,244 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.