The Kraft Heinz Company (BVMF:KHCB34)
Brazil · Delayed Price · Currency is BRL 34.18
-0.82 (-2.34%)
At close: Sep 12, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 34.30 | 34.76 | 34.10 | 34.10 | - | -1.22% | 614 |
| Sep 16, 2025 | 34.01 | 34.52 | 34.00 | 34.52 | - | 0.99% | 871 |
| Sep 15, 2025 | 35.01 | 35.14 | 34.08 | 34.18 | - | -2.34% | 682 |
| Sep 12, 2025 | 35.85 | 35.85 | 34.87 | 35.00 | - | -2.83% | 578 |
| Sep 11, 2025 | 36.36 | 36.36 | 35.89 | 36.02 | - | 0.06% | 63 |
| Sep 10, 2025 | 35.77 | 36.00 | 35.65 | 36.00 | - | -0.80% | 1,077 |
| Sep 9, 2025 | 36.78 | 36.78 | 36.11 | 36.29 | - | -0.33% | 635 |
| Sep 8, 2025 | 35.46 | 36.90 | 35.46 | 36.41 | - | -1.06% | 49 |
| Sep 5, 2025 | 37.14 | 37.14 | 36.17 | 36.80 | - | -0.41% | 354 |
| Sep 4, 2025 | 35.89 | 36.98 | 35.89 | 36.95 | - | 0.87% | 335 |
| Sep 3, 2025 | 35.52 | 36.83 | 35.52 | 36.63 | - | 3.62% | 4,518 |
| Sep 2, 2025 | 38.44 | 38.44 | 35.34 | 35.35 | - | -7.36% | 7,256 |
| Sep 1, 2025 | 38.14 | 38.21 | 36.23 | 38.16 | - | -1.01% | 470 |
| Aug 29, 2025 | 37.28 | 38.55 | 36.90 | 38.55 | - | 2.01% | 751 |
| Aug 28, 2025 | 37.70 | 37.79 | 37.07 | 37.79 | - | -0.11% | 449 |
| Aug 27, 2025 | 37.62 | 37.83 | 37.45 | 37.83 | - | 0.56% | 183 |
| Aug 26, 2025 | 37.60 | 37.62 | 37.04 | 37.62 | - | 0.05% | 398 |
| Aug 25, 2025 | 37.90 | 37.90 | 37.46 | 37.60 | - | -0.84% | 235 |
| Aug 22, 2025 | 38.00 | 38.00 | 37.66 | 37.92 | - | 0.64% | 441 |
| Aug 21, 2025 | 37.55 | 37.78 | 37.40 | 37.68 | - | 0.35% | 1,244 |
| Aug 20, 2025 | 38.12 | 38.12 | 37.50 | 37.55 | - | -1.44% | 91 |
| Aug 19, 2025 | 37.69 | 38.10 | 37.28 | 38.10 | - | 3.11% | 216 |
| Aug 18, 2025 | 37.69 | 37.69 | 36.95 | 36.95 | - | -0.96% | 119 |
| Aug 15, 2025 | 37.90 | 37.90 | 37.00 | 37.31 | - | -0.56% | 223 |
| Aug 14, 2025 | 37.30 | 37.70 | 37.30 | 37.52 | - | -0.32% | 355 |
| Aug 13, 2025 | 36.80 | 37.76 | 36.80 | 37.64 | - | 2.28% | 400 |
| Aug 12, 2025 | 37.00 | 37.50 | 36.70 | 36.80 | - | -0.59% | 452 |
| Aug 11, 2025 | 38.05 | 38.05 | 36.98 | 37.02 | - | -1.49% | 496 |
| Aug 8, 2025 | 37.74 | 37.74 | 37.36 | 37.58 | - | 0.48% | 55 |
| Aug 7, 2025 | 37.50 | 37.86 | 37.32 | 37.40 | - | -0.27% | 229 |
| Aug 6, 2025 | 37.06 | 37.50 | 36.98 | 37.50 | - | 1.19% | 388 |
| Aug 5, 2025 | 36.68 | 37.46 | 36.68 | 37.06 | - | 0.11% | 398 |
| Aug 4, 2025 | 38.14 | 38.14 | 36.60 | 37.02 | - | -2.42% | 1,606 |
| Aug 1, 2025 | 38.40 | 38.40 | 37.80 | 37.94 | - | -1.17% | 1,664 |
| Jul 31, 2025 | 39.58 | 39.58 | 38.39 | 38.39 | - | -2.98% | 966 |
| Jul 30, 2025 | 39.90 | 40.50 | 39.49 | 39.57 | - | -0.83% | 967 |
| Jul 29, 2025 | 39.64 | 39.90 | 39.46 | 39.90 | - | 1.09% | 753 |
| Jul 28, 2025 | 39.74 | 39.75 | 39.40 | 39.47 | - | -0.88% | 1,963 |
| Jul 25, 2025 | 39.78 | 39.98 | 39.28 | 39.82 | - | 0.10% | 625 |
| Jul 24, 2025 | 39.74 | 40.18 | 39.58 | 39.78 | - | -0.28% | 285 |
| Jul 23, 2025 | 40.23 | 40.58 | 39.84 | 39.89 | - | -0.30% | 1,182 |
| Jul 22, 2025 | 38.52 | 40.01 | 38.52 | 40.01 | - | 4.08% | 2,914 |
| Jul 21, 2025 | 38.98 | 38.98 | 38.44 | 38.44 | - | -0.93% | 144 |
| Jul 18, 2025 | 39.34 | 39.34 | 38.65 | 38.80 | - | -0.39% | 569 |
| Jul 17, 2025 | 38.44 | 39.17 | 38.38 | 38.95 | - | 1.33% | 638 |
| Jul 16, 2025 | 38.16 | 38.44 | 37.85 | 38.44 | - | 1.75% | 1,012 |
| Jul 15, 2025 | 38.74 | 38.80 | 37.78 | 37.78 | - | -2.53% | 1,624 |
| Jul 14, 2025 | 38.06 | 38.80 | 37.92 | 38.76 | - | 3.42% | 598 |
| Jul 11, 2025 | 36.98 | 38.15 | 36.40 | 37.48 | - | 1.35% | 15,174 |
| Jul 10, 2025 | 36.24 | 37.08 | 35.98 | 36.98 | - | 2.04% | 441 |