The Kraft Heinz Company (BVMF:KHCB34)
Brazil · Delayed Price · Currency is BRL 32.73
+0.28 (0.86%)
Last updated: Nov 12, 2025, 1:03 PM GMT-3
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 32.41 | 32.87 | 32.41 | 32.87 | 32.87 | 1.29% | 69 |
| Nov 11, 2025 | 32.71 | 32.71 | 32.14 | 32.45 | 32.45 | 0.22% | 1,196 |
| Nov 10, 2025 | 32.08 | 32.51 | 32.08 | 32.38 | 32.38 | 1.73% | 468 |
| Nov 7, 2025 | 32.05 | 32.34 | 31.83 | 31.83 | 31.83 | -0.34% | 788 |
| Nov 6, 2025 | 32.29 | 32.60 | 31.81 | 31.94 | 31.94 | -1.27% | 1,446 |
| Nov 5, 2025 | 32.60 | 32.60 | 32.17 | 32.35 | 32.35 | -0.77% | 1,595 |
| Nov 4, 2025 | 33.07 | 33.07 | 32.43 | 32.60 | 32.60 | -0.15% | 190 |
| Nov 3, 2025 | 33.15 | 33.15 | 32.10 | 32.65 | 32.65 | -1.36% | 1,701 |
| Oct 31, 2025 | 33.07 | 33.58 | 32.87 | 33.10 | 33.10 | -0.18% | 746 |
| Oct 30, 2025 | 32.87 | 33.31 | 32.48 | 33.16 | 33.16 | 1.41% | 2,392 |
| Oct 29, 2025 | 33.90 | 33.90 | 32.25 | 32.70 | 32.70 | -4.27% | 4,483 |
| Oct 28, 2025 | 34.09 | 34.16 | 34.09 | 34.16 | 34.16 | 0.18% | 14 |
| Oct 27, 2025 | 34.00 | 34.37 | 33.90 | 34.10 | 34.10 | - | 170 |
| Oct 24, 2025 | 33.86 | 34.15 | 33.86 | 34.10 | 34.10 | 0.15% | 258 |
| Oct 23, 2025 | 34.44 | 34.77 | 33.96 | 34.05 | 34.05 | -1.73% | 1,830 |
| Oct 22, 2025 | 34.40 | 35.00 | 34.30 | 34.65 | 34.65 | 0.29% | 1,423 |
| Oct 21, 2025 | 34.54 | 34.62 | 34.35 | 34.55 | 34.55 | -0.26% | 160 |
| Oct 20, 2025 | 34.34 | 34.79 | 34.34 | 34.64 | 34.64 | 0.49% | 131 |
| Oct 17, 2025 | 34.05 | 34.47 | 34.05 | 34.47 | 34.47 | 0.47% | 1,022 |
| Oct 16, 2025 | 34.70 | 34.70 | 34.19 | 34.31 | 34.31 | -0.17% | 203 |
| Oct 15, 2025 | 34.74 | 34.74 | 34.15 | 34.37 | 34.37 | -1.21% | 221 |
| Oct 14, 2025 | 34.34 | 34.79 | 34.34 | 34.79 | 34.79 | 1.40% | 1,390 |
| Oct 13, 2025 | 34.17 | 34.45 | 34.00 | 34.31 | 34.31 | -1.07% | 241 |
| 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 |