Molson Coors Beverage Company (BVMF:M1CB34)
Brazil · Delayed Price · Currency is BRL 209.56
-12.06 (-5.44%)
At close: Jul 31, 2026
BVMF:M1CB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 209.69 | 209.69 | 209.56 | 209.56 | 209.56 | -5.44% | 201 |
| Jul 29, 2026 | 220.88 | 221.62 | 220.44 | 221.62 | 221.62 | 5.11% | 800 |
| Jul 27, 2026 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | 1.95% | 500 |
| Jul 1, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 1.94% | 1 |
| Jun 30, 2026 | 202.86 | 202.86 | 202.86 | 202.86 | 202.86 | -2.09% | 1 |
| Jun 23, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 3.60% | 1 |
| Jun 8, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.65% | 50 |
| Jun 5, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 1.46% | 1 |
| May 12, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.41 | -4.79% | 4 |
| May 4, 2026 | 210.07 | 210.07 | 210.07 | 210.07 | 208.40 | 0.03% | 1 |
| Apr 24, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 208.33 | -2.33% | 5 |
| Apr 22, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 213.29 | -2.57% | 1 |
| Apr 16, 2026 | 220.66 | 220.66 | 220.66 | 220.66 | 218.90 | 0.30% | 1 |
| Mar 24, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 218.25 | -5.31% | 1 |
| Mar 12, 2026 | 232.33 | 232.33 | 232.33 | 232.33 | 230.48 | 0.06% | 1 |
| Mar 11, 2026 | 219.23 | 232.20 | 219.23 | 232.20 | 230.35 | -9.37% | 2 |
| Feb 20, 2026 | 257.92 | 257.92 | 257.92 | 257.92 | 254.18 | 2.50% | 1 |
| Feb 19, 2026 | 260.00 | 260.00 | 248.20 | 251.64 | 247.99 | -6.71% | 5 |