Mundial S.A. - Produtos de Consumo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 100 |
| 2024-11-07 | 15.520 | 15.820 | 14.660 | 15.820 | 15.820 | 1,300 |
| 2024-11-06 | 15.830 | 15.830 | 15.830 | 15.830 | 15.830 | 0 |
| 2024-11-05 | 15.830 | 15.830 | 15.830 | 15.830 | 15.830 | 0 |
| 2024-11-04 | 15.830 | 15.830 | 15.830 | 15.830 | 15.830 | 100 |
| 2024-11-01 | 17.200 | 17.200 | 15.800 | 15.800 | 15.800 | 900 |
| 2024-10-31 | 15.800 | 16.500 | 15.800 | 16.500 | 16.500 | 4,500 |
| 2024-10-30 | 16.450 | 16.500 | 15.610 | 15.610 | 15.610 | 400 |
| 2024-10-29 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-10-28 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-10-25 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 200 |
| 2024-10-24 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 200 |
| 2024-10-23 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,500 |
| 2024-10-22 | 16.560 | 16.600 | 16.000 | 16.000 | 16.000 | 3,700 |
| 2024-10-21 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 300 |
| 2024-10-18 | 16.410 | 16.410 | 16.410 | 16.410 | 16.410 | 400 |
| 2024-10-17 | 16.410 | 16.410 | 16.400 | 16.410 | 16.410 | 2,200 |
| 2024-10-16 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2024-10-15 | 16.010 | 16.400 | 16.000 | 16.400 | 16.400 | 2,000 |
| 2024-10-14 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-10-11 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-10-10 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-10-09 | 16.890 | 17.160 | 16.000 | 16.800 | 16.800 | 2,000 |
| 2024-10-08 | 16.010 | 16.600 | 16.000 | 16.600 | 16.600 | 700 |
| 2024-10-07 | 16.500 | 16.800 | 16.500 | 16.800 | 16.800 | 1,400 |
| 2024-10-04 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2024-10-03 | 16.370 | 16.450 | 16.370 | 16.450 | 16.450 | 3,600 |
| 2024-10-02 | 15.690 | 16.450 | 15.690 | 16.450 | 16.450 | 2,800 |
| 2024-10-01 | 15.440 | 15.600 | 15.440 | 15.600 | 15.600 | 500 |
| 2024-09-30 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 0 |
| 2024-09-27 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 0 |
| 2024-09-26 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 0 |
| 2024-09-25 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 0 |
| 2024-09-24 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 0 |
| 2024-09-23 | 14.010 | 15.130 | 14.010 | 15.130 | 15.130 | 600 |
| 2024-09-20 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-09-19 | 15.000 | 15.200 | 15.000 | 15.200 | 15.200 | 200 |
| 2024-09-18 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-09-17 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-09-16 | 14.890 | 15.200 | 14.890 | 15.200 | 15.200 | 5,600 |
| 2024-09-13 | 14.390 | 14.900 | 14.390 | 14.900 | 14.900 | 2,200 |
| 2024-09-12 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 0 |
| 2024-09-11 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 0 |
| 2024-09-10 | 14.200 | 14.400 | 14.000 | 14.400 | 14.400 | 1,700 |
| 2024-09-09 | 14.300 | 14.900 | 14.300 | 14.900 | 14.900 | 3,300 |
| 2024-09-06 | 14.310 | 14.310 | 14.260 | 14.260 | 14.260 | 1,500 |
| 2024-09-05 | 14.400 | 15.500 | 14.390 | 15.500 | 15.500 | 4,700 |
| 2024-09-04 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 300 |
| 2024-09-03 | 14.500 | 14.500 | 13.350 | 14.500 | 14.500 | 500 |
| 2024-09-02 | 14.110 | 14.370 | 14.110 | 14.370 | 14.370 | 4,800 |
| 2024-08-30 | 13.300 | 14.180 | 13.300 | 14.110 | 14.110 | 3,000 |
| 2024-08-29 | 12.300 | 13.300 | 12.300 | 13.300 | 13.300 | 2,800 |
| 2024-08-28 | 11.300 | 12.000 | 11.300 | 12.000 | 12.000 | 7,900 |
| 2024-08-27 | 11.050 | 11.320 | 11.010 | 11.320 | 11.320 | 8,100 |
| 2024-08-26 | 11.490 | 11.490 | 10.930 | 11.000 | 11.000 | 15,600 |
| 2024-08-23 | 12.990 | 12.990 | 11.000 | 11.000 | 11.000 | 29,600 |
| 2024-08-22 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2024-08-21 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 500 |
| 2024-08-20 | 13.650 | 13.650 | 13.500 | 13.500 | 13.500 | 800 |
| 2024-08-19 | 14.170 | 14.170 | 13.690 | 13.690 | 13.690 | 3,200 |
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.