Mundial S.A. - Produtos de Consumo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 16.990 | 17.900 | 16.990 | 17.900 | 17.900 | 3,900 |
| 2026-10-14 | 16.990 | 17.000 | 16.970 | 17.000 | 17.000 | 1,200 |
| 2026-10-13 | 16.570 | 17.000 | 16.490 | 17.000 | 17.000 | 7,400 |
| 2026-10-09 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 0 |
| 2026-10-08 | 16.790 | 16.990 | 16.790 | 16.990 | 16.990 | 600 |
| 2026-10-07 | 18.200 | 18.200 | 14.600 | 16.000 | 16.000 | 10,100 |
| 2026-10-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 100 |
| 2026-10-05 | 18.230 | 18.360 | 18.230 | 18.360 | 18.360 | 1,000 |
| 2026-10-02 | 18.250 | 18.300 | 18.200 | 18.300 | 18.300 | 7,600 |
| 2026-10-01 | 18.250 | 18.250 | 18.230 | 18.250 | 18.250 | 7,300 |
| 2026-09-30 | 18.200 | 18.250 | 18.200 | 18.250 | 18.250 | 800 |
| 2026-09-29 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-28 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-25 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-24 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-23 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-22 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-21 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-18 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-17 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-16 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-15 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-09-14 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 100 |
| 2026-09-11 | 19.080 | 19.490 | 19.080 | 19.490 | 19.490 | 1,100 |
| 2026-09-10 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2026-09-09 | 17.610 | 19.100 | 17.610 | 19.100 | 19.100 | 800 |
| 2026-09-08 | 17.330 | 19.000 | 17.330 | 19.000 | 19.000 | 700 |
| 2026-09-07 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2026-09-04 | 18.490 | 18.500 | 18.490 | 18.500 | 18.500 | 200 |
| 2026-09-03 | 18.470 | 18.500 | 18.470 | 18.500 | 18.500 | 1,300 |
| 2026-09-02 | 18.480 | 18.480 | 18.480 | 18.480 | 18.480 | 300 |
| 2026-09-01 | 17.110 | 18.350 | 17.000 | 17.750 | 17.750 | 1,300 |
| 2026-08-31 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 0 |
| 2026-08-28 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 200 |
| 2026-08-27 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2026-08-26 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2026-08-25 | 17.690 | 17.690 | 17.010 | 17.660 | 17.660 | 1,000 |
| 2026-08-24 | 17.690 | 17.690 | 17.690 | 17.690 | 17.690 | 0 |
| 2026-08-21 | 17.690 | 17.690 | 17.690 | 17.690 | 17.690 | 100 |
| 2026-08-20 | 17.680 | 17.690 | 17.680 | 17.690 | 17.690 | 600 |
| 2026-08-19 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 100 |
| 2026-08-18 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-08-17 | 17.110 | 17.110 | 16.900 | 16.900 | 16.900 | 400 |
| 2026-08-14 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-08-13 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-08-12 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-08-11 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-08-10 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-08-07 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-08-06 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-08-05 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-08-04 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 1,000 |
| 2026-08-03 | 17.210 | 17.210 | 17.030 | 17.030 | 17.030 | 1,000 |
| 2026-07-31 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2026-07-30 | 18.090 | 18.500 | 18.090 | 18.500 | 18.500 | 1,100 |
| 2026-07-29 | 18.470 | 18.470 | 18.470 | 18.470 | 18.470 | 100 |
| 2026-07-28 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2026-07-27 | 17.490 | 17.800 | 17.150 | 17.150 | 17.150 | 1,100 |
| 2026-07-24 | 18.490 | 18.500 | 16.660 | 17.110 | 17.110 | 1,300 |
| 2026-07-23 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
Page 1 of 21 · 1,248 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.