Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.200	19.200	19.200	19.200	19.200	300
2025-10-27	19.190	19.190	19.190	19.190	19.190	0
2025-10-24	19.100	19.190	19.100	19.190	19.190	1,100
2025-10-23	19.190	19.200	19.190	19.200	19.200	300
2025-10-22	18.900	18.900	18.900	18.900	18.900	0
2025-10-21	19.190	19.500	18.140	18.900	18.900	1,600
2025-10-20	18.300	18.900	18.300	18.900	18.900	800
2025-10-17	18.600	18.600	18.200	18.400	18.400	1,900
2025-10-16	18.500	19.000	18.400	18.990	18.990	1,100
2025-10-15	18.690	19.000	18.690	19.000	19.000	1,100
2025-10-14	18.490	18.700	18.200	18.700	18.700	1,000
2025-10-13	18.000	18.000	18.000	18.000	18.000	1,900
2025-10-10	18.080	18.080	18.080	18.080	18.080	0
2025-10-09	18.000	18.080	18.000	18.080	18.080	500
2025-10-08	17.610	17.610	17.610	17.610	17.610	200
2025-10-07	17.850	18.100	17.500	18.090	18.090	4,400
2025-10-06	18.000	18.400	17.510	18.400	18.400	500
2025-10-03	18.000	18.000	18.000	18.000	18.000	0
2025-10-02	18.000	18.000	18.000	18.000	18.000	0
2025-10-01	18.500	18.500	18.000	18.000	18.000	3,000
2025-09-30	19.200	19.200	19.200	19.200	19.200	0
2025-09-29	19.100	19.200	19.100	19.200	19.200	700
2025-09-26	18.410	18.990	18.000	18.850	18.850	1,600
2025-09-25	18.850	18.850	18.850	18.850	18.850	0
2025-09-24	18.850	18.850	18.850	18.850	18.850	0
2025-09-23	18.850	18.850	18.850	18.850	18.850	1,000
2025-09-22	18.850	18.850	18.850	18.850	18.850	0
2025-09-19	18.760	18.850	18.760	18.850	18.850	1,700
2025-09-18	18.040	18.100	18.030	18.100	18.100	300
2025-09-17	18.490	18.770	18.020	18.020	18.020	2,500
2025-09-16	18.830	18.830	18.040	18.040	18.040	2,200
2025-09-15	18.830	18.830	18.830	18.830	18.830	0
2025-09-12	18.830	18.830	18.830	18.830	18.830	0
2025-09-11	18.830	18.830	18.830	18.830	18.830	0
2025-09-10	18.850	18.850	17.920	18.830	18.830	1,700
2025-09-09	18.800	19.000	18.800	19.000	19.000	200
2025-09-08	18.790	18.800	18.790	18.800	18.800	600
2025-09-05	18.500	18.680	18.500	18.680	18.680	1,100
2025-09-04	18.200	18.200	18.200	18.200	18.200	0
2025-09-03	18.200	18.200	18.200	18.200	18.200	0
2025-09-02	18.150	18.200	18.150	18.200	18.200	2,000
2025-09-01	17.990	18.200	17.700	18.200	18.200	4,000
2025-08-29	18.590	18.750	17.620	18.490	18.490	3,900
2025-08-28	18.500	18.600	18.500	18.600	18.600	1,000
2025-08-27	18.240	18.500	18.240	18.500	18.500	1,100
2025-08-26	18.000	18.300	18.000	18.240	18.240	900
2025-08-25	17.800	18.000	17.800	18.000	18.000	500
2025-08-22	17.800	17.990	17.800	17.990	17.990	1,100
2025-08-21	17.500	17.500	17.500	17.500	17.500	400
2025-08-20	17.300	17.600	17.300	17.600	17.600	2,300
2025-08-19	17.300	17.300	17.300	17.300	17.300	100
2025-08-18	17.440	17.600	17.030	17.300	17.300	3,100
2025-08-15	17.000	17.500	17.000	17.500	17.500	2,000
2025-08-14	17.050	17.050	17.050	17.050	17.050	0
2025-08-13	17.500	17.500	17.050	17.050	17.050	1,000
2025-08-12	17.500	17.500	17.500	17.500	17.500	0
2025-08-11	17.500	17.500	17.500	17.500	17.500	0
2025-08-08	17.500	17.500	17.500	17.500	17.500	0
2025-08-07	17.500	17.500	17.500	17.500	17.500	1,000
2025-08-06	16.940	18.220	16.940	18.220	18.220	1,600

← NewerPage 5 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.