Mundial S.A. - Produtos de Consumo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 31.600 | 31.600 | 30.950 | 30.950 | 7.738 | 2,000 |
| 2021-12-21 | 31.600 | 31.600 | 31.600 | 31.600 | 7.900 | 1,200 |
| 2021-12-20 | 32.000 | 33.180 | 32.000 | 32.660 | 8.165 | 20,000 |
| 2021-12-17 | 31.500 | 33.000 | 31.500 | 32.300 | 8.075 | 1,200 |
| 2021-12-16 | 33.040 | 34.800 | 32.010 | 32.010 | 8.003 | 7,200 |
| 2021-12-15 | 33.200 | 34.990 | 33.040 | 33.040 | 8.260 | 24,800 |
| 2021-12-14 | 34.530 | 34.530 | 33.160 | 33.160 | 8.290 | 2,400 |
| 2021-12-13 | 34.980 | 35.000 | 33.110 | 34.950 | 8.738 | 14,000 |
| 2021-12-10 | 33.500 | 35.000 | 33.500 | 35.000 | 8.750 | 9,200 |
| 2021-12-09 | 34.150 | 34.500 | 33.000 | 33.500 | 8.375 | 4,800 |
| 2021-12-08 | 35.000 | 35.800 | 34.280 | 34.290 | 8.573 | 10,800 |
| 2021-12-07 | 38.000 | 38.010 | 34.530 | 35.460 | 8.865 | 118,800 |
| 2021-12-06 | 38.000 | 40.000 | 38.000 | 40.000 | 10.000 | 6,000 |
| 2021-12-03 | 43.400 | 43.400 | 41.050 | 43.400 | 10.850 | 2,000 |
| 2021-12-02 | 44.990 | 45.000 | 40.060 | 40.210 | 10.053 | 13,200 |
| 2021-12-01 | 48.350 | 48.350 | 41.010 | 41.010 | 10.253 | 24,000 |
| 2021-11-30 | 44.250 | 44.990 | 41.000 | 44.800 | 11.200 | 50,800 |
| 2021-11-29 | 43.000 | 44.290 | 41.000 | 41.000 | 10.250 | 44,000 |
| 2021-11-26 | 42.780 | 42.790 | 39.000 | 39.000 | 9.750 | 22,000 |
| 2021-11-25 | 45.000 | 45.000 | 40.500 | 41.960 | 10.490 | 13,200 |
| 2021-11-24 | 44.000 | 44.000 | 43.000 | 43.000 | 10.750 | 1,600 |
| 2021-11-23 | 46.850 | 46.850 | 46.850 | 46.850 | 11.713 | 800 |
| 2021-11-22 | 41.030 | 44.990 | 41.030 | 43.500 | 10.875 | 42,000 |
| 2021-11-19 | 41.000 | 44.900 | 41.000 | 41.030 | 10.258 | 4,400 |
| 2021-11-18 | 45.000 | 45.000 | 43.000 | 43.000 | 10.750 | 20,800 |
| 2021-11-17 | 45.000 | 48.820 | 45.000 | 46.000 | 11.500 | 21,600 |
| 2021-11-16 | 49.500 | 52.290 | 45.500 | 48.000 | 12.000 | 5,200 |
| 2021-11-12 | 44.990 | 50.850 | 44.990 | 49.500 | 12.375 | 6,400 |
| 2021-11-11 | 38.380 | 45.000 | 38.380 | 44.890 | 11.223 | 5,600 |
| 2021-11-10 | 38.500 | 38.500 | 38.300 | 38.350 | 9.588 | 3,600 |
| 2021-11-09 | 40.800 | 41.000 | 36.000 | 38.690 | 9.673 | 17,600 |
| 2021-11-08 | 43.670 | 43.680 | 39.990 | 39.990 | 9.998 | 2,400 |
| 2021-11-05 | 45.130 | 47.970 | 41.630 | 41.630 | 10.408 | 14,000 |
| 2021-11-04 | 47.000 | 48.780 | 44.530 | 48.740 | 12.185 | 5,600 |
| 2021-11-03 | 51.990 | 51.990 | 51.990 | 51.990 | 12.998 | 400 |
| 2021-11-01 | 53.930 | 53.930 | 52.000 | 52.000 | 13.000 | 1,600 |
| 2021-10-29 | 51.000 | 51.000 | 51.000 | 51.000 | 12.750 | 1,200 |
| 2021-10-28 | 51.010 | 51.110 | 51.010 | 51.110 | 12.778 | 2,800 |
| 2021-10-27 | 56.420 | 56.420 | 52.030 | 56.290 | 14.073 | 2,400 |
| 2021-10-26 | 56.290 | 56.290 | 54.980 | 55.900 | 13.975 | 4,400 |
| 2021-10-25 | 56.600 | 56.600 | 52.030 | 54.530 | 13.633 | 7,200 |
| 2021-10-22 | 56.980 | 56.980 | 56.980 | 56.980 | 14.245 | 0 |
| 2021-10-21 | 57.340 | 57.340 | 56.500 | 56.980 | 14.245 | 9,600 |
| 2021-10-20 | 57.380 | 57.380 | 57.000 | 57.380 | 14.345 | 21,600 |
| 2021-10-19 | 57.380 | 57.400 | 57.380 | 57.390 | 14.348 | 3,200 |
| 2021-10-18 | 55.930 | 57.390 | 55.900 | 57.390 | 14.348 | 2,800 |
| 2021-10-15 | 55.010 | 57.400 | 53.000 | 55.930 | 13.983 | 7,600 |
| 2021-10-14 | 58.700 | 58.700 | 58.700 | 58.700 | 14.675 | 400 |
← NewerPage 21 of 21 · 1,248 trading days
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.