Mondelez International, Inc. (BVMF:MDLZ34)
Brazil · Delayed Price · Currency is BRL 169.20
+4.08 (2.47%)
At close: Oct 10, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 166.78 | 169.90 | 166.78 | 169.20 | 169.20 | 2.47% | 124 |
| Oct 9, 2025 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | -0.18% | 1 |
| Oct 8, 2025 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | -0.98% | 1 |
| Oct 7, 2025 | 166.24 | 167.84 | 166.24 | 167.04 | 167.04 | 1.40% | 102 |
| Oct 6, 2025 | 164.05 | 165.92 | 164.05 | 164.73 | 164.73 | -0.92% | 6 |
| Oct 3, 2025 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - | - |
| Oct 2, 2025 | 166.94 | 166.94 | 166.26 | 166.26 | 166.26 | -1.31% | 203 |
| Oct 1, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | 1.33% | 1 |
| Sep 30, 2025 | 167.99 | 168.00 | 166.26 | 166.26 | 166.26 | -1.01% | 402 |
| Sep 29, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - | - |
| Sep 26, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 166.98 | -3.61% | 1 |
| Sep 25, 2025 | 171.24 | 174.25 | 171.24 | 174.25 | 173.31 | 1.79% | 3 |
| Sep 24, 2025 | 170.00 | 171.19 | 170.00 | 171.19 | 170.26 | 0.80% | 2 |
| Sep 23, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 168.91 | 0.60% | 2 |
| Sep 22, 2025 | 169.49 | 169.49 | 168.81 | 168.81 | 167.90 | 0.71% | 10 |
| Sep 18, 2025 | 166.26 | 167.62 | 166.26 | 167.62 | 166.71 | 1.02% | 41 |
| Sep 17, 2025 | 167.62 | 167.62 | 165.92 | 165.92 | 165.02 | 0.99% | 2 |
| Sep 15, 2025 | 165.92 | 165.92 | 164.30 | 164.30 | 163.41 | -1.48% | 15 |
| Sep 12, 2025 | 167.73 | 167.73 | 165.80 | 166.77 | 165.87 | -1.01% | 9 |
| Sep 11, 2025 | 170.00 | 170.00 | 168.47 | 168.47 | 167.56 | 1.03% | 6 |
| Sep 10, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 165.85 | -2.30% | 1 |
| Sep 9, 2025 | 167.96 | 170.68 | 167.96 | 170.68 | 169.76 | 2.45% | 78 |
| Sep 5, 2025 | 164.22 | 168.30 | 163.71 | 166.60 | 165.70 | 0.31% | 3,623 |
| Sep 4, 2025 | 164.26 | 167.62 | 164.26 | 166.09 | 165.19 | -0.91% | 37 |
| Sep 3, 2025 | 167.80 | 167.80 | 164.78 | 167.62 | 166.71 | -1.00% | 105 |
| Sep 2, 2025 | 170.00 | 170.01 | 169.32 | 169.32 | 168.40 | 1.22% | 15 |
| Aug 29, 2025 | 167.28 | 167.28 | 167.28 | 167.28 | 166.38 | -0.51% | 1 |
| Aug 28, 2025 | 168.26 | 168.26 | 168.13 | 168.13 | 167.22 | 0.14% | 2 |
| Aug 26, 2025 | 168.47 | 168.47 | 167.78 | 167.90 | 166.99 | -0.84% | 407 |
| Aug 25, 2025 | 172.17 | 172.17 | 168.93 | 169.32 | 168.40 | -1.48% | 16 |
| Aug 22, 2025 | 171.19 | 171.87 | 171.19 | 171.87 | 170.94 | - | 2 |
| Aug 21, 2025 | 170.70 | 171.87 | 170.70 | 171.87 | 170.94 | 0.70% | 6 |
| Aug 19, 2025 | 170.00 | 170.68 | 170.00 | 170.68 | 169.76 | 1.01% | 501 |
| Aug 18, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.07 | 1.57% | 2 |
| Aug 15, 2025 | 166.77 | 166.77 | 166.37 | 166.37 | 165.47 | -0.33% | 14 |
| Aug 14, 2025 | 167.28 | 167.45 | 166.92 | 166.92 | 166.02 | 0.25% | 7 |
| Aug 13, 2025 | 165.24 | 167.52 | 165.24 | 166.50 | 165.60 | 0.91% | 218 |
| Aug 12, 2025 | 165.44 | 165.69 | 165.00 | 165.00 | 164.11 | -1.66% | 46 |
| Aug 11, 2025 | 164.90 | 167.79 | 164.90 | 167.79 | 166.88 | 0.30% | 6 |
| Aug 8, 2025 | 168.71 | 168.98 | 166.36 | 167.28 | 166.38 | -1.30% | 2,604 |
| Aug 7, 2025 | 169.40 | 169.49 | 169.40 | 169.49 | 168.57 | -0.36% | 72 |
| Aug 6, 2025 | 170.55 | 170.68 | 170.10 | 170.10 | 169.18 | -2.78% | 19 |
| Aug 4, 2025 | 177.12 | 177.12 | 174.96 | 174.96 | 174.01 | -1.76% | 18 |
| Aug 1, 2025 | 178.09 | 178.09 | 178.09 | 178.09 | 177.13 | -7.91% | 1 |
| Jul 23, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | 192.34 | -1.37% | 1 |
| Jul 22, 2025 | 196.08 | 196.08 | 196.08 | 196.08 | 195.02 | 1.38% | 1 |
| Jul 21, 2025 | 191.32 | 195.89 | 191.32 | 193.42 | 192.37 | -0.93% | 12 |
| Jul 18, 2025 | 195.23 | 195.23 | 195.23 | 195.23 | 194.17 | 1.34% | 100 |
| Jul 17, 2025 | 190.19 | 192.65 | 190.19 | 192.65 | 191.61 | 2.41% | 3 |
| Jul 16, 2025 | 185.90 | 188.12 | 185.90 | 188.12 | 187.10 | 0.76% | 8 |