The Kraft Heinz Company (BVMF:KHCB34)
Brazil · Delayed Price · Currency is BRL 34.68
+1.13 (3.37%)
At close: Oct 10, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.55 | 34.68 | 33.55 | 34.68 | 34.68 | 3.37% | 3,177 |
| Oct 9, 2025 | 33.42 | 33.71 | 33.41 | 33.55 | 33.55 | -0.15% | 442 |
| Oct 8, 2025 | 34.48 | 34.48 | 33.41 | 33.60 | 33.60 | -0.65% | 1,274 |
| Oct 7, 2025 | 34.00 | 34.09 | 33.39 | 33.82 | 33.82 | 0.89% | 811 |
| Oct 6, 2025 | 34.24 | 34.34 | 33.52 | 33.52 | 33.52 | -4.15% | 4,935 |
| Oct 3, 2025 | 34.61 | 34.99 | 34.61 | 34.97 | 34.97 | 1.04% | 28 |
| Oct 2, 2025 | 34.78 | 34.79 | 34.49 | 34.61 | 34.61 | -1.11% | 759 |
| Oct 1, 2025 | 34.06 | 35.05 | 34.06 | 35.00 | 35.00 | 0.69% | 2,086 |
| Sep 30, 2025 | 34.50 | 34.76 | 34.00 | 34.76 | 34.76 | 1.79% | 1,029 |
| Sep 29, 2025 | 34.68 | 34.68 | 33.85 | 34.15 | 34.15 | -1.59% | 2,457 |
| Sep 26, 2025 | 34.52 | 34.72 | 34.52 | 34.70 | 34.70 | 0.26% | 332 |
| Sep 25, 2025 | 35.43 | 35.69 | 34.55 | 34.61 | 34.61 | -3.00% | 686 |
| Sep 24, 2025 | 35.00 | 35.68 | 35.00 | 35.68 | 35.68 | 1.94% | 145 |
| Sep 23, 2025 | 35.25 | 35.59 | 35.00 | 35.00 | 35.00 | -0.71% | 357 |
| Sep 22, 2025 | 35.00 | 35.41 | 35.00 | 35.25 | 35.25 | 0.06% | 1,090 |
| Sep 19, 2025 | 34.22 | 35.23 | 34.22 | 35.23 | 35.23 | 2.03% | 373 |
| Sep 18, 2025 | 34.14 | 34.72 | 34.14 | 34.53 | 34.53 | 1.26% | 181 |
| Sep 17, 2025 | 34.30 | 34.76 | 34.10 | 34.10 | 34.10 | -1.22% | 614 |
| Sep 16, 2025 | 34.01 | 34.52 | 34.00 | 34.52 | 34.52 | 0.99% | 871 |
| Sep 15, 2025 | 35.01 | 35.14 | 34.08 | 34.18 | 34.18 | -2.34% | 682 |
| Sep 12, 2025 | 35.85 | 35.85 | 34.87 | 35.00 | 35.00 | -2.83% | 578 |
| Sep 11, 2025 | 36.36 | 36.36 | 35.89 | 36.02 | 36.02 | 0.06% | 63 |
| Sep 10, 2025 | 35.77 | 36.00 | 35.65 | 36.00 | 36.00 | -0.80% | 1,077 |
| Sep 9, 2025 | 36.78 | 36.78 | 36.11 | 36.29 | 36.29 | -0.33% | 635 |
| Sep 8, 2025 | 35.46 | 36.90 | 35.46 | 36.41 | 36.41 | -1.06% | 49 |
| Sep 5, 2025 | 37.14 | 37.14 | 36.17 | 36.80 | 36.80 | -0.41% | 354 |
| Sep 4, 2025 | 35.89 | 36.98 | 35.89 | 36.95 | 36.95 | 0.87% | 335 |
| Sep 3, 2025 | 35.52 | 36.83 | 35.52 | 36.63 | 36.63 | 3.62% | 4,518 |
| Sep 2, 2025 | 38.44 | 38.44 | 35.34 | 35.35 | 35.35 | -7.36% | 7,256 |
| Sep 1, 2025 | 38.14 | 38.21 | 36.23 | 38.16 | 38.16 | -1.01% | 470 |
| Aug 29, 2025 | 37.28 | 38.55 | 36.90 | 38.55 | 38.55 | 2.01% | 751 |
| Aug 28, 2025 | 37.70 | 37.79 | 37.07 | 37.79 | 37.24 | -0.11% | 449 |
| Aug 27, 2025 | 37.75 | 37.83 | 37.45 | 37.83 | 37.46 | 0.56% | 183 |
| Aug 26, 2025 | 37.60 | 37.62 | 37.04 | 37.62 | 37.26 | 0.05% | 398 |
| Aug 25, 2025 | 37.90 | 37.90 | 37.46 | 37.60 | 37.24 | -0.84% | 235 |
| Aug 22, 2025 | 38.00 | 38.00 | 37.66 | 37.92 | 37.55 | 0.64% | 441 |
| Aug 21, 2025 | 37.55 | 37.78 | 37.40 | 37.68 | 37.31 | 0.35% | 1,244 |
| Aug 20, 2025 | 38.12 | 38.12 | 37.50 | 37.55 | 37.19 | -1.44% | 91 |
| Aug 19, 2025 | 37.69 | 38.10 | 37.28 | 38.10 | 37.73 | 3.11% | 216 |
| Aug 18, 2025 | 37.69 | 37.69 | 36.95 | 36.95 | 36.59 | -0.96% | 119 |
| Aug 15, 2025 | 37.90 | 37.90 | 37.00 | 37.31 | 36.95 | -0.56% | 223 |
| Aug 14, 2025 | 37.30 | 37.70 | 37.30 | 37.52 | 37.16 | -0.32% | 355 |
| Aug 13, 2025 | 36.80 | 37.76 | 36.80 | 37.64 | 37.28 | 2.28% | 400 |
| Aug 12, 2025 | 37.00 | 37.50 | 36.70 | 36.80 | 36.44 | -0.59% | 452 |
| Aug 11, 2025 | 38.05 | 38.05 | 36.98 | 37.02 | 36.66 | -1.49% | 496 |
| Aug 8, 2025 | 37.74 | 37.74 | 37.36 | 37.58 | 37.22 | 0.48% | 55 |
| Aug 7, 2025 | 37.50 | 37.86 | 37.32 | 37.40 | 37.04 | -0.27% | 229 |
| Aug 6, 2025 | 37.06 | 37.50 | 36.98 | 37.50 | 37.14 | 1.19% | 388 |
| Aug 5, 2025 | 36.68 | 37.46 | 36.68 | 37.06 | 36.70 | 0.11% | 398 |
| Aug 4, 2025 | 38.14 | 38.14 | 36.60 | 37.02 | 36.66 | -2.42% | 1,606 |