Mundial S.A. - Produtos de Consumo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 17.030 | 17.490 | 17.000 | 17.000 | 17.000 | 3,600 |
| 2025-02-07 | 16.830 | 18.000 | 16.570 | 18.000 | 18.000 | 6,500 |
| 2025-02-06 | 17.040 | 17.200 | 16.800 | 16.800 | 16.800 | 5,200 |
| 2025-02-05 | 16.330 | 17.500 | 16.320 | 17.500 | 17.500 | 4,600 |
| 2025-02-04 | 17.010 | 17.500 | 16.940 | 17.000 | 17.000 | 13,200 |
| 2025-02-03 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 5,000 |
| 2025-01-31 | 17.500 | 17.990 | 17.340 | 17.990 | 17.990 | 1,700 |
| 2025-01-30 | 16.950 | 17.490 | 16.950 | 17.490 | 17.490 | 600 |
| 2025-01-29 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 100 |
| 2025-01-28 | 16.990 | 17.200 | 16.990 | 17.200 | 17.200 | 1,100 |
| 2025-01-27 | 16.600 | 16.990 | 16.500 | 16.500 | 16.500 | 1,300 |
| 2025-01-24 | 16.490 | 16.500 | 16.490 | 16.500 | 16.500 | 1,100 |
| 2025-01-23 | 15.510 | 16.390 | 15.510 | 16.390 | 16.390 | 3,900 |
| 2025-01-22 | 16.010 | 16.300 | 16.010 | 16.300 | 16.300 | 400 |
| 2025-01-21 | 16.390 | 16.390 | 16.390 | 16.390 | 16.390 | 0 |
| 2025-01-20 | 16.380 | 16.390 | 16.380 | 16.390 | 16.390 | 600 |
| 2025-01-17 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 700 |
| 2025-01-16 | 16.340 | 16.500 | 16.340 | 16.500 | 16.500 | 1,700 |
| 2025-01-15 | 16.300 | 16.300 | 16.000 | 16.000 | 16.000 | 800 |
| 2025-01-14 | 16.350 | 16.500 | 16.350 | 16.500 | 16.500 | 1,100 |
| 2025-01-13 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2025-01-10 | 16.300 | 16.400 | 16.300 | 16.400 | 16.400 | 500 |
| 2025-01-09 | 16.200 | 16.490 | 15.900 | 15.900 | 15.900 | 3,500 |
| 2025-01-08 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 0 |
| 2025-01-07 | 16.090 | 16.100 | 16.010 | 16.010 | 16.010 | 3,300 |
| 2025-01-06 | 16.000 | 16.030 | 15.910 | 16.030 | 16.030 | 2,300 |
| 2025-01-03 | 16.110 | 16.110 | 16.100 | 16.100 | 16.100 | 200 |
| 2025-01-02 | 16.970 | 16.970 | 16.970 | 16.970 | 16.970 | 200 |
| 2024-12-30 | 16.010 | 16.970 | 16.010 | 16.970 | 16.970 | 5,200 |
| 2024-12-27 | 16.110 | 16.970 | 16.000 | 16.100 | 16.100 | 12,900 |
| 2024-12-26 | 16.130 | 17.000 | 16.100 | 17.000 | 17.000 | 4,400 |
| 2024-12-23 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 0 |
| 2024-12-20 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 100 |
| 2024-12-19 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-12-18 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-12-17 | 17.000 | 17.100 | 17.000 | 17.100 | 17.100 | 1,100 |
| 2024-12-16 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 0 |
| 2024-12-13 | 16.000 | 16.480 | 15.500 | 16.480 | 16.480 | 3,300 |
| 2024-12-12 | 17.000 | 17.000 | 15.990 | 16.000 | 16.000 | 4,300 |
| 2024-12-11 | 17.390 | 17.500 | 17.390 | 17.500 | 17.500 | 1,300 |
| 2024-12-10 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 1,000 |
| 2024-12-09 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2024-12-06 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2024-12-05 | 17.500 | 17.500 | 17.300 | 17.300 | 17.300 | 800 |
| 2024-12-04 | 17.390 | 17.400 | 17.390 | 17.390 | 17.390 | 700 |
| 2024-12-03 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 100 |
| 2024-12-02 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-11-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 200 |
| 2024-11-28 | 17.370 | 18.000 | 17.300 | 18.000 | 18.000 | 3,700 |
| 2024-11-27 | 17.290 | 17.370 | 17.290 | 17.370 | 17.370 | 500 |
| 2024-11-26 | 17.170 | 17.180 | 17.170 | 17.180 | 17.180 | 300 |
| 2024-11-25 | 17.290 | 17.300 | 17.200 | 17.200 | 17.200 | 500 |
| 2024-11-22 | 17.150 | 17.300 | 17.150 | 17.300 | 17.300 | 1,300 |
| 2024-11-21 | 15.900 | 17.000 | 15.800 | 17.000 | 17.000 | 7,500 |
| 2024-11-19 | 16.990 | 17.200 | 16.990 | 17.190 | 17.190 | 900 |
| 2024-11-18 | 15.010 | 16.500 | 14.300 | 16.500 | 16.500 | 2,700 |
| 2024-11-14 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 0 |
| 2024-11-13 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 1,700 |
| 2024-11-12 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 1,200 |
| 2024-11-11 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 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.