The Kraft Heinz Company (BVMF:KHCB34)
Brazil · Delayed Price · Currency is BRL 28.72
+0.10 (0.35%)
Last updated: Mar 20, 2026, 3:32 PM GMT-3
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 29.27 | 29.53 | 28.54 | 28.62 | 28.62 | -0.93% | 11,249 |
| Mar 18, 2026 | 29.86 | 29.90 | 28.73 | 28.89 | 28.89 | -3.54% | 34,090 |
| Mar 17, 2026 | 30.10 | 30.10 | 29.63 | 29.95 | 29.95 | 0.50% | 294 |
| Mar 16, 2026 | 29.64 | 30.13 | 29.64 | 29.80 | 29.80 | -1.19% | 435 |
| Mar 13, 2026 | 29.77 | 30.16 | 29.19 | 30.16 | 30.16 | 2.34% | 1,678 |
| Mar 12, 2026 | 29.90 | 30.01 | 29.25 | 29.47 | 29.47 | -1.44% | 336 |
| Mar 11, 2026 | 30.57 | 30.72 | 29.68 | 29.90 | 29.90 | -2.42% | 3,523 |
| Mar 10, 2026 | 31.17 | 31.17 | 30.57 | 30.64 | 30.64 | -3.92% | 4,049 |
| Mar 9, 2026 | 31.74 | 31.93 | 31.69 | 31.89 | 31.89 | 0.47% | 2,550 |
| Mar 6, 2026 | 31.39 | 31.96 | 31.04 | 31.74 | 31.74 | 1.08% | 618 |
| Mar 5, 2026 | 32.21 | 32.21 | 31.40 | 31.40 | 31.05 | -0.98% | 2,309 |
| Mar 4, 2026 | 32.51 | 32.51 | 31.07 | 31.71 | 31.36 | -1.58% | 2,274 |
| Mar 3, 2026 | 32.07 | 32.32 | 31.78 | 32.22 | 31.86 | 2.58% | 1,604 |
| Mar 2, 2026 | 32.14 | 32.14 | 31.40 | 31.41 | 31.06 | -1.10% | 1,747 |
| Feb 27, 2026 | 32.03 | 32.11 | 31.75 | 31.76 | 31.41 | 0.25% | 890 |
| Feb 26, 2026 | 31.66 | 31.81 | 31.35 | 31.68 | 31.33 | 0.96% | 848 |
| Feb 25, 2026 | 31.85 | 32.02 | 31.09 | 31.38 | 31.03 | -1.94% | 1,396 |
| Feb 24, 2026 | 31.88 | 32.03 | 31.43 | 32.00 | 31.65 | 0.72% | 1,939 |
| Feb 23, 2026 | 31.36 | 31.77 | 31.27 | 31.77 | 31.42 | 1.31% | 941 |
| Feb 20, 2026 | 31.41 | 31.51 | 31.11 | 31.36 | 31.01 | 0.74% | 4,125 |
| Feb 19, 2026 | 31.34 | 31.50 | 31.13 | 31.13 | 30.79 | -0.77% | 5,025 |
| Feb 18, 2026 | 31.49 | 31.58 | 31.37 | 31.37 | 31.02 | -3.51% | 241 |
| Feb 13, 2026 | 31.70 | 32.61 | 31.70 | 32.51 | 32.15 | 2.56% | 252 |
| Feb 12, 2026 | 31.80 | 32.04 | 31.44 | 31.70 | 31.35 | -2.58% | 2,049 |
| Feb 11, 2026 | 30.72 | 32.54 | 29.81 | 32.54 | 32.18 | 1.72% | 24,665 |
| Feb 10, 2026 | 31.83 | 32.65 | 31.83 | 31.99 | 31.64 | 0.38% | 957 |
| Feb 9, 2026 | 32.19 | 32.19 | 31.58 | 31.87 | 31.52 | -0.99% | 289 |
| Feb 6, 2026 | 32.13 | 32.25 | 31.93 | 32.19 | 31.83 | -0.19% | 846 |
| Feb 5, 2026 | 32.20 | 32.55 | 31.76 | 32.25 | 31.89 | 0.12% | 4,078 |
| Feb 4, 2026 | 31.32 | 32.45 | 31.19 | 32.21 | 31.85 | 3.24% | 178 |
| Feb 3, 2026 | 30.81 | 31.55 | 30.42 | 31.20 | 30.86 | 0.97% | 227 |
| Feb 2, 2026 | 31.02 | 31.20 | 30.70 | 30.90 | 30.56 | -0.74% | 122 |
| Jan 30, 2026 | 29.91 | 31.13 | 29.91 | 31.13 | 30.79 | 4.08% | 462 |
| Jan 29, 2026 | 30.05 | 30.50 | 29.91 | 29.91 | 29.58 | -0.47% | 1,870 |
| Jan 28, 2026 | 30.69 | 30.86 | 30.00 | 30.05 | 29.72 | -2.12% | 880 |
| Jan 27, 2026 | 31.46 | 31.46 | 30.65 | 30.70 | 30.36 | -1.41% | 3,586 |
| Jan 26, 2026 | 30.70 | 31.14 | 30.52 | 31.14 | 30.80 | 1.43% | 4,850 |
| Jan 23, 2026 | 30.15 | 30.70 | 30.13 | 30.70 | 30.36 | 2.47% | 6,290 |
| Jan 22, 2026 | 29.73 | 30.19 | 29.56 | 29.96 | 29.63 | 0.77% | 6,607 |
| Jan 21, 2026 | 30.98 | 30.98 | 29.37 | 29.73 | 29.40 | -7.15% | 17,005 |
| Jan 20, 2026 | 31.78 | 32.17 | 31.23 | 32.02 | 31.67 | 0.76% | 1,624 |
| Jan 19, 2026 | 31.62 | 32.97 | 31.41 | 31.78 | 31.43 | 0.51% | 37 |
| Jan 16, 2026 | 32.64 | 32.64 | 31.62 | 31.62 | 31.27 | -2.14% | 1,647 |
| Jan 15, 2026 | 32.68 | 32.68 | 32.31 | 32.31 | 31.95 | -0.28% | 71 |
| Jan 14, 2026 | 31.63 | 33.02 | 31.41 | 32.40 | 32.04 | 1.95% | 5,544 |
| Jan 13, 2026 | 31.63 | 31.85 | 31.54 | 31.78 | 31.43 | 1.21% | 117 |
| Jan 12, 2026 | 31.55 | 31.70 | 31.40 | 31.40 | 31.05 | -0.48% | 1,965 |
| Jan 9, 2026 | 31.27 | 31.77 | 31.15 | 31.55 | 31.20 | -0.66% | 1,064 |
| Jan 8, 2026 | 31.25 | 31.82 | 30.98 | 31.76 | 31.41 | 2.02% | 3,338 |
| Jan 7, 2026 | 31.97 | 31.97 | 31.03 | 31.13 | 30.79 | -1.64% | 1,752 |