Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	23.850	23.850	23.850	23.850	5.963	0
2022-06-15	20.800	23.850	20.800	23.850	5.963	6,800
2022-06-14	22.420	23.450	21.050	21.050	5.263	2,800
2022-06-13	21.100	22.790	21.010	21.010	5.253	2,000
2022-06-10	24.400	24.400	24.400	24.400	6.100	0
2022-06-09	24.400	24.400	24.400	24.400	6.100	0
2022-06-08	24.400	24.400	24.400	24.400	6.100	17,600
2022-06-07	24.980	24.980	24.450	24.500	6.125	3,600
2022-06-06	22.500	24.540	22.500	24.540	6.135	7,200
2022-06-03	24.640	24.940	22.500	22.500	5.625	15,600
2022-06-02	22.500	23.000	22.000	22.980	5.745	9,200
2022-06-01	21.370	21.990	20.500	21.990	5.498	56,800
2022-05-31	20.550	22.500	20.300	22.500	5.625	6,000
2022-05-30	19.660	21.150	19.650	20.800	5.200	5,200
2022-05-27	19.610	19.700	19.140	19.610	4.903	6,800
2022-05-26	19.210	20.510	18.800	19.610	4.903	32,000
2022-05-25	20.000	21.990	19.710	19.710	4.928	14,000
2022-05-24	22.850	27.170	20.000	20.700	5.175	73,600
2022-05-23	19.500	20.100	19.500	20.100	5.025	4,800
2022-05-20	19.500	19.500	19.500	19.500	4.875	0
2022-05-19	19.500	19.500	19.500	19.500	4.875	1,200
2022-05-18	18.610	18.910	18.610	18.910	4.728	1,200
2022-05-17	19.460	19.910	19.370	19.900	4.975	8,000
2022-05-16	20.140	20.140	19.500	19.500	4.875	2,400
2022-05-13	18.690	20.140	18.680	20.140	5.035	3,600
2022-05-12	20.010	20.010	18.500	18.500	4.625	4,400
2022-05-11	20.010	20.010	20.000	20.000	5.000	19,200
2022-05-10	19.210	20.030	19.210	20.000	5.000	2,000
2022-05-09	20.100	21.600	19.500	20.000	5.000	8,000
2022-05-06	21.440	22.250	20.500	20.500	5.125	13,600
2022-05-05	22.710	22.780	21.410	21.430	5.358	8,800
2022-05-04	24.360	27.900	24.300	24.300	6.075	31,200
2022-05-03	26.100	26.470	26.100	26.470	6.618	4,400
2022-05-02	27.700	27.700	23.800	24.000	6.000	7,600
2022-04-29	27.190	28.000	25.040	27.660	6.915	4,400
2022-04-28	25.900	27.200	24.800	26.000	6.500	15,200
2022-04-27	24.000	25.250	24.000	24.000	6.000	3,200
2022-04-26	23.400	23.400	23.400	23.400	5.850	0
2022-04-25	21.110	23.400	21.110	23.400	5.850	5,200
2022-04-22	23.950	23.950	23.240	23.240	5.810	1,200
2022-04-20	22.880	22.880	22.880	22.880	5.720	12,000
2022-04-19	22.940	22.950	22.940	22.950	5.738	800
2022-04-18	22.960	22.960	22.960	22.960	5.740	0
2022-04-14	23.010	24.990	22.500	22.960	5.740	40,800
2022-04-13	23.140	25.000	23.010	23.010	5.753	30,000
2022-04-12	24.610	26.990	22.940	22.940	5.735	11,600
2022-04-11	24.710	24.710	24.660	24.660	6.165	1,200
2022-04-08	26.950	26.950	25.010	25.010	6.253	12,000
2022-04-07	27.950	27.950	26.020	26.020	6.505	7,200
2022-04-06	27.300	27.310	27.300	27.310	6.828	32,400
2022-04-05	27.670	28.870	27.260	27.300	6.825	12,000
2022-04-04	28.750	28.750	27.000	27.670	6.918	24,800
2022-04-01	29.580	29.580	27.000	28.750	7.188	38,400
2022-03-31	28.610	30.380	28.500	29.630	7.408	10,000
2022-03-30	30.970	31.000	28.000	29.500	7.375	22,800
2022-03-29	31.240	31.240	28.500	30.000	7.500	35,600
2022-03-28	32.750	32.750	31.500	31.500	7.875	4,000
2022-03-25	32.030	32.750	31.510	32.750	8.188	4,400
2022-03-24	34.490	34.500	32.040	32.040	8.010	5,200
2022-03-23	32.710	33.090	32.140	32.250	8.063	9,600

← NewerPage 19 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.