The Kraft Heinz Company (BVMF:KHCB34)
Brazil · Delayed Price · Currency is BRL 33.10
-0.11 (-0.33%)
At close: Dec 3, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 33.55 | 33.55 | 33.10 | 33.10 | 33.10 | -0.33% | 166 |
| Dec 2, 2025 | 34.07 | 34.08 | 32.93 | 33.21 | 33.21 | -2.47% | 3,476 |
| Dec 1, 2025 | 33.98 | 34.10 | 33.61 | 34.05 | 34.05 | -1.30% | 2,433 |
| Nov 28, 2025 | 33.50 | 34.56 | 33.50 | 34.50 | 34.50 | 0.85% | 1,915 |
| Nov 27, 2025 | 34.60 | 34.60 | 34.21 | 34.21 | 33.86 | 0.35% | 35 |
| Nov 26, 2025 | 34.06 | 34.53 | 34.03 | 34.09 | 33.74 | 0.44% | 449 |
| Nov 25, 2025 | 33.70 | 34.55 | 33.70 | 33.94 | 33.59 | 0.71% | 182 |
| Nov 24, 2025 | 34.49 | 34.49 | 33.70 | 33.70 | 33.36 | -2.01% | 1,940 |
| Nov 21, 2025 | 33.43 | 34.39 | 33.43 | 34.39 | 34.04 | 3.40% | 4,600 |
| Nov 19, 2025 | 33.17 | 33.35 | 33.10 | 33.26 | 32.92 | -0.21% | 5,828 |
| Nov 18, 2025 | 32.67 | 33.42 | 32.59 | 33.33 | 32.99 | 1.93% | 814 |
| Nov 17, 2025 | 33.03 | 33.03 | 32.70 | 32.70 | 32.37 | -0.40% | 6,362 |
| Nov 14, 2025 | 33.24 | 33.35 | 32.59 | 32.83 | 32.49 | -0.82% | 1,411 |
| Nov 13, 2025 | 32.97 | 33.32 | 32.97 | 33.10 | 32.76 | 0.70% | 57 |
| Nov 12, 2025 | 32.41 | 32.87 | 32.41 | 32.87 | 32.53 | 1.29% | 69 |
| Nov 11, 2025 | 32.71 | 32.71 | 32.14 | 32.45 | 32.12 | 0.22% | 1,196 |
| Nov 10, 2025 | 32.08 | 32.51 | 32.08 | 32.38 | 32.05 | 1.73% | 468 |
| Nov 7, 2025 | 32.05 | 32.34 | 31.83 | 31.83 | 31.50 | -0.34% | 788 |
| Nov 6, 2025 | 32.29 | 32.60 | 31.81 | 31.94 | 31.61 | -1.27% | 1,446 |
| Nov 5, 2025 | 32.43 | 32.50 | 32.17 | 32.35 | 32.02 | -0.77% | 1,595 |
| Nov 4, 2025 | 33.07 | 33.07 | 32.43 | 32.60 | 32.27 | -0.15% | 190 |
| Nov 3, 2025 | 33.15 | 33.15 | 32.10 | 32.65 | 32.32 | -1.36% | 1,701 |
| Oct 31, 2025 | 33.07 | 33.58 | 32.87 | 33.10 | 32.76 | -0.18% | 746 |
| Oct 30, 2025 | 32.87 | 33.31 | 32.48 | 33.16 | 32.82 | 1.41% | 2,375 |
| Oct 29, 2025 | 33.90 | 33.90 | 32.25 | 32.70 | 32.37 | -4.27% | 4,453 |
| Oct 28, 2025 | 34.09 | 34.16 | 34.09 | 34.16 | 33.81 | 0.18% | 14 |
| Oct 27, 2025 | 34.00 | 34.37 | 33.90 | 34.10 | 33.75 | - | 170 |
| Oct 24, 2025 | 33.86 | 34.15 | 33.86 | 34.10 | 33.75 | 0.15% | 258 |
| Oct 23, 2025 | 34.44 | 34.77 | 33.96 | 34.05 | 33.70 | -1.73% | 1,830 |
| Oct 22, 2025 | 34.40 | 35.00 | 34.30 | 34.65 | 34.30 | 0.29% | 1,423 |
| Oct 21, 2025 | 34.54 | 34.62 | 34.35 | 34.55 | 34.20 | -0.26% | 160 |
| Oct 20, 2025 | 34.34 | 34.79 | 34.34 | 34.64 | 34.29 | 0.49% | 131 |
| Oct 17, 2025 | 34.05 | 34.47 | 34.05 | 34.47 | 34.12 | 0.47% | 1,022 |
| Oct 16, 2025 | 34.70 | 34.70 | 34.19 | 34.31 | 33.96 | -0.17% | 203 |
| Oct 15, 2025 | 34.74 | 34.74 | 34.15 | 34.37 | 34.02 | -1.21% | 221 |
| Oct 14, 2025 | 34.34 | 34.79 | 34.34 | 34.79 | 34.43 | 1.40% | 1,390 |
| Oct 13, 2025 | 34.17 | 34.45 | 34.00 | 34.31 | 33.96 | -1.07% | 241 |
| Oct 10, 2025 | 33.55 | 34.68 | 33.55 | 34.68 | 34.33 | 3.37% | 3,177 |
| Oct 9, 2025 | 33.42 | 33.71 | 33.41 | 33.55 | 33.21 | -0.15% | 442 |
| Oct 8, 2025 | 34.48 | 34.48 | 33.41 | 33.60 | 33.26 | -0.65% | 1,272 |
| Oct 7, 2025 | 34.00 | 34.09 | 33.39 | 33.82 | 33.47 | 0.89% | 811 |
| Oct 6, 2025 | 34.24 | 34.34 | 33.52 | 33.52 | 33.18 | -4.15% | 4,935 |
| Oct 3, 2025 | 34.61 | 34.99 | 34.61 | 34.97 | 34.61 | 1.04% | 28 |
| Oct 2, 2025 | 34.78 | 34.79 | 34.49 | 34.61 | 34.26 | -1.11% | 759 |
| Oct 1, 2025 | 34.06 | 35.05 | 34.06 | 35.00 | 34.64 | 0.69% | 2,086 |
| Sep 30, 2025 | 34.50 | 34.76 | 34.00 | 34.76 | 34.40 | 1.79% | 1,024 |
| Sep 29, 2025 | 34.68 | 34.68 | 33.85 | 34.15 | 33.80 | -1.59% | 2,457 |
| Sep 26, 2025 | 34.52 | 34.72 | 34.52 | 34.70 | 34.35 | 0.26% | 332 |
| Sep 25, 2025 | 35.43 | 35.69 | 34.55 | 34.61 | 34.26 | -3.00% | 686 |
| Sep 24, 2025 | 35.00 | 35.68 | 35.00 | 35.68 | 35.32 | 1.94% | 145 |