The Kraft Heinz Company (BVMF:KHCB34)
Brazil · Delayed Price · Currency is BRL 37.06
+0.04 (0.11%)
At close: Aug 5, 2025, 4:55 PM GMT-3
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 37.50 | 37.50 | 37.32 | 37.32 | - | -0.48% | 23 |
| Aug 6, 2025 | 37.06 | 37.50 | 36.98 | 37.50 | - | 1.19% | 998 |
| 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 |
| Jul 9, 2025 | 35.90 | 36.24 | 35.85 | 36.24 | - | 0.95% | 253 |
| Jul 8, 2025 | 35.69 | 36.44 | 35.50 | 35.90 | - | 0.59% | 731 |
| Jul 7, 2025 | 36.46 | 36.46 | 35.69 | 35.69 | - | -2.30% | 646 |
| Jul 4, 2025 | 37.30 | 37.30 | 36.22 | 36.53 | - | 0.25% | 87 |
| Jul 3, 2025 | 37.33 | 37.33 | 36.18 | 36.44 | - | -1.65% | 677 |
| Jul 2, 2025 | 36.58 | 37.05 | 36.32 | 37.05 | - | 2.24% | 256 |
| Jul 1, 2025 | 35.23 | 36.50 | 35.23 | 36.24 | - | 3.07% | 1,272 |
| Jun 30, 2025 | 34.99 | 35.23 | 34.80 | 35.16 | - | 0.51% | 912 |
| Jun 27, 2025 | 35.53 | 35.58 | 34.98 | 34.98 | - | -1.58% | 1,155 |
| Jun 26, 2025 | 35.89 | 36.16 | 35.34 | 35.54 | - | -1.17% | 422 |
| Jun 25, 2025 | 36.21 | 36.37 | 35.63 | 35.96 | - | -0.06% | 543 |
| Jun 24, 2025 | 35.86 | 35.98 | 35.61 | 35.98 | - | 0.90% | 61 |
| Jun 23, 2025 | 35.82 | 35.83 | 35.50 | 35.66 | - | - | 335 |
| Jun 20, 2025 | 35.48 | 35.74 | 35.30 | 35.66 | - | 0.54% | 481 |
| Jun 18, 2025 | 35.94 | 35.94 | 35.12 | 35.47 | - | -0.31% | 244 |
| Jun 17, 2025 | 35.26 | 35.80 | 35.25 | 35.58 | - | 0.23% | 483 |
| Jun 16, 2025 | 36.30 | 36.31 | 35.24 | 35.50 | - | -2.20% | 1,465 |
| Jun 13, 2025 | 37.05 | 37.20 | 36.07 | 36.30 | - | -1.04% | 145 |
| Jun 12, 2025 | 36.35 | 36.68 | 36.35 | 36.68 | - | 0.77% | 297 |
| Jun 11, 2025 | 36.52 | 36.84 | 36.40 | 36.40 | - | -1.78% | 744 |
| Jun 10, 2025 | 36.76 | 37.36 | 36.70 | 37.06 | - | - | 372 |
| Jun 9, 2025 | 37.42 | 37.42 | 36.70 | 37.06 | - | -0.43% | 542 |
| Jun 6, 2025 | 37.12 | 37.70 | 37.10 | 37.22 | - | 0.11% | 190 |
| Jun 5, 2025 | 37.74 | 37.74 | 36.98 | 37.18 | - | -0.85% | 373 |
| Jun 4, 2025 | 37.78 | 37.98 | 37.50 | 37.50 | - | -0.74% | 288 |
| Jun 3, 2025 | 38.22 | 38.22 | 37.18 | 37.78 | - | 0.11% | 735 |
| Jun 2, 2025 | 38.15 | 38.15 | 37.50 | 37.74 | - | -0.89% | 1,525 |
| May 30, 2025 | 38.23 | 38.80 | 37.80 | 38.08 | - | -1.37% | 367 |
| May 29, 2025 | 37.80 | 38.84 | 37.75 | 38.61 | - | 2.01% | 301 |