Mundial S.A. - Produtos de Consumo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	34.500	34.500	34.500	34.500	8.625	400
2022-03-21	33.160	35.000	33.160	35.000	8.750	2,400
2022-03-18	36.500	36.500	36.500	36.500	9.125	0
2022-03-17	32.100	36.500	32.100	36.500	9.125	5,200
2022-03-16	33.920	33.920	33.920	33.920	8.480	18,800
2022-03-15	33.920	33.920	33.920	33.920	8.480	0
2022-03-14	31.030	33.920	31.000	33.920	8.480	3,200
2022-03-11	37.000	37.000	33.550	33.550	8.388	3,600
2022-03-10	34.500	34.500	34.500	34.500	8.625	400
2022-03-09	36.990	37.000	36.990	37.000	9.250	18,800
2022-03-08	34.200	36.750	34.200	36.750	9.188	4,400
2022-03-07	34.000	34.000	31.290	34.000	8.500	6,000
2022-03-04	38.000	38.000	38.000	38.000	9.500	0
2022-03-03	38.000	38.000	38.000	38.000	9.500	0
2022-03-02	37.500	38.000	37.500	38.000	9.500	1,200
2022-02-25	37.500	37.500	37.500	37.500	9.375	0
2022-02-24	33.510	39.990	33.510	37.500	9.375	4,400
2022-02-23	39.640	39.650	39.010	39.010	9.753	2,000
2022-02-22	36.570	40.000	36.570	40.000	10.000	30,400
2022-02-21	36.570	36.570	36.570	36.570	9.143	0
2022-02-18	36.000	36.570	36.000	36.570	9.143	1,600
2022-02-17	40.990	40.990	37.370	37.370	9.343	1,200
2022-02-16	39.980	40.000	39.000	39.100	9.775	20,800
2022-02-15	39.790	39.790	38.200	38.500	9.625	1,600
2022-02-14	38.990	38.990	38.990	38.990	9.748	2,000
2022-02-11	39.670	39.670	39.670	39.670	9.918	0
2022-02-10	37.980	39.670	37.000	39.670	9.918	4,800
2022-02-09	38.930	38.930	38.930	38.930	9.733	18,400
2022-02-08	36.710	40.370	36.390	39.000	9.750	28,800
2022-02-07	36.710	36.710	36.710	36.710	9.178	800
2022-02-04	37.490	37.490	36.720	36.720	9.180	1,600
2022-02-03	37.870	37.900	37.870	37.900	9.475	800
2022-02-02	37.490	37.980	37.490	37.920	9.480	2,000
2022-02-01	34.800	37.600	34.790	36.700	9.175	16,000
2022-01-31	32.810	34.900	32.800	34.700	8.675	5,200
2022-01-28	32.930	34.150	32.930	34.150	8.538	5,600
2022-01-27	34.160	34.160	33.340	33.340	8.335	800
2022-01-26	32.650	34.190	32.540	32.710	8.178	7,600
2022-01-25	35.000	35.000	35.000	35.000	8.750	0
2022-01-24	35.000	35.000	35.000	35.000	8.750	0
2022-01-21	35.000	35.000	35.000	35.000	8.750	0
2022-01-20	33.000	35.000	32.010	35.000	8.750	7,600
2022-01-19	31.510	33.960	31.510	33.960	8.490	2,400
2022-01-18	33.980	33.980	33.980	33.980	8.495	0
2022-01-17	33.980	33.980	33.980	33.980	8.495	0
2022-01-14	33.980	33.980	33.980	33.980	8.495	400
2022-01-13	33.970	33.980	33.970	33.980	8.495	800
2022-01-12	30.300	33.980	30.300	33.490	8.373	22,800
2022-01-11	33.100	33.100	33.100	33.100	8.275	0
2022-01-10	33.490	33.500	33.100	33.100	8.275	1,200
2022-01-07	31.900	32.000	31.900	32.000	8.000	2,400
2022-01-06	31.000	31.000	31.000	31.000	7.750	0
2022-01-05	31.000	31.000	31.000	31.000	7.750	400
2022-01-04	32.110	32.500	32.110	32.500	8.125	2,000
2022-01-03	31.560	33.990	31.560	32.500	8.125	2,000
2021-12-30	34.990	35.000	34.940	34.940	8.735	2,400
2021-12-29	35.000	35.000	35.000	35.000	8.750	400
2021-12-28	32.500	33.500	32.500	33.500	8.375	800
2021-12-27	32.990	32.990	32.990	32.990	8.248	0
2021-12-23	31.950	32.990	31.900	32.990	8.248	5,200

← NewerPage 20 of 21 · 1,242 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.