Mundial S.A. - Produtos de Consumo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 17.110 | 17.110 | 16.580 | 16.580 | 16.580 | 800 |
| 2025-08-04 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 0 |
| 2025-08-01 | 17.500 | 17.880 | 17.250 | 17.250 | 17.250 | 3,300 |
| 2025-07-31 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2025-07-30 | 18.500 | 18.750 | 17.610 | 18.600 | 18.600 | 4,600 |
| 2025-07-29 | 18.000 | 18.500 | 18.000 | 18.500 | 18.500 | 1,000 |
| 2025-07-28 | 17.990 | 18.000 | 17.990 | 18.000 | 18.000 | 1,600 |
| 2025-07-25 | 17.360 | 17.360 | 17.360 | 17.360 | 17.360 | 200 |
| 2025-07-24 | 18.790 | 18.790 | 18.790 | 18.790 | 18.790 | 100 |
| 2025-07-23 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 100 |
| 2025-07-22 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2025-07-21 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2025-07-18 | 19.000 | 19.000 | 18.600 | 18.600 | 18.600 | 1,100 |
| 2025-07-17 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2025-07-16 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2025-07-15 | 18.620 | 19.850 | 18.620 | 19.850 | 19.850 | 900 |
| 2025-07-14 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2025-07-11 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2025-07-10 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2025-07-09 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2025-07-08 | 18.990 | 19.500 | 18.510 | 19.500 | 19.500 | 1,900 |
| 2025-07-07 | 19.840 | 19.840 | 18.510 | 18.510 | 18.510 | 2,300 |
| 2025-07-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-07-03 | 18.500 | 19.000 | 18.500 | 19.000 | 19.000 | 3,000 |
| 2025-07-02 | 18.500 | 18.800 | 18.300 | 18.590 | 18.590 | 4,300 |
| 2025-07-01 | 19.190 | 19.500 | 19.190 | 19.500 | 19.500 | 2,000 |
| 2025-06-30 | 19.890 | 19.890 | 19.890 | 19.890 | 19.890 | 0 |
| 2025-06-27 | 19.890 | 19.890 | 19.890 | 19.890 | 19.890 | 0 |
| 2025-06-26 | 19.890 | 19.890 | 19.890 | 19.890 | 19.890 | 0 |
| 2025-06-25 | 18.500 | 19.890 | 18.500 | 19.890 | 19.890 | 1,400 |
| 2025-06-24 | 19.890 | 19.890 | 19.890 | 19.890 | 19.890 | 0 |
| 2025-06-23 | 19.890 | 19.890 | 19.890 | 19.890 | 19.890 | 0 |
| 2025-06-20 | 18.610 | 19.890 | 17.920 | 19.890 | 19.890 | 2,900 |
| 2025-06-18 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
| 2025-06-17 | 19.890 | 19.900 | 19.890 | 19.900 | 19.900 | 1,100 |
| 2025-06-16 | 19.980 | 20.000 | 19.980 | 20.000 | 20.000 | 1,400 |
| 2025-06-13 | 19.920 | 20.000 | 19.920 | 20.000 | 20.000 | 1,800 |
| 2025-06-12 | 19.450 | 19.600 | 19.450 | 19.600 | 19.600 | 2,900 |
| 2025-06-11 | 18.500 | 19.200 | 18.500 | 19.190 | 19.190 | 4,700 |
| 2025-06-10 | 18.250 | 19.200 | 18.250 | 19.200 | 19.200 | 2,600 |
| 2025-06-09 | 17.800 | 18.300 | 17.150 | 18.300 | 18.300 | 1,100 |
| 2025-06-06 | 17.730 | 18.580 | 17.730 | 18.580 | 18.580 | 2,500 |
| 2025-06-05 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 1,000 |
| 2025-06-04 | 18.500 | 18.500 | 18.000 | 18.490 | 18.490 | 3,000 |
| 2025-06-03 | 18.510 | 18.510 | 18.510 | 18.510 | 18.510 | 600 |
| 2025-06-02 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2025-05-30 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2025-05-29 | 18.300 | 19.500 | 18.300 | 19.500 | 19.500 | 2,600 |
| 2025-05-28 | 18.990 | 19.000 | 18.000 | 18.000 | 18.000 | 3,800 |
| 2025-05-27 | 19.980 | 19.990 | 18.400 | 18.400 | 18.400 | 1,500 |
| 2025-05-26 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2025-05-23 | 17.030 | 19.600 | 17.030 | 19.600 | 19.600 | 1,900 |
| 2025-05-22 | 17.800 | 18.500 | 17.800 | 18.500 | 18.500 | 1,300 |
| 2025-05-21 | 18.000 | 18.000 | 17.990 | 18.000 | 18.000 | 1,600 |
| 2025-05-20 | 18.990 | 19.000 | 18.990 | 19.000 | 19.000 | 600 |
| 2025-05-19 | 16.590 | 19.000 | 16.590 | 18.470 | 18.470 | 11,000 |
| 2025-05-16 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2025-05-15 | 16.200 | 16.400 | 16.000 | 16.400 | 16.400 | 3,300 |
| 2025-05-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2025-05-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
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.