Mondelez International, Inc. (BVMF:MDLZ34)
Brazil · Delayed Price · Currency is BRL 193.39
0.00 (0.00%)
At close: Jul 29, 2025, 4:55 PM GMT-3
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 178.09 | 178.09 | 178.09 | 178.09 | - | -7.91% | 1 |
| Jul 31, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | - | - | - |
| Jul 30, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | - | - | - |
| Jul 29, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | - | - | - |
| Jul 28, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | - | - | - |
| Jul 25, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | - | - | - |
| Jul 24, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | - | - | - |
| Jul 23, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | - | -1.37% | 1 |
| Jul 22, 2025 | 196.08 | 196.08 | 196.08 | 196.08 | - | 1.38% | 1 |
| Jul 21, 2025 | 191.32 | 195.89 | 191.32 | 193.42 | - | -0.93% | 12 |
| Jul 18, 2025 | 195.23 | 195.23 | 195.23 | 195.23 | - | 1.34% | 100 |
| Jul 17, 2025 | 190.19 | 192.65 | 190.19 | 192.65 | - | 2.41% | 3 |
| Jul 16, 2025 | 185.90 | 188.12 | 185.90 | 188.12 | - | 0.76% | 8 |
| Jul 15, 2025 | 188.10 | 188.10 | 186.58 | 186.70 | - | 0.05% | 3 |
| Jul 14, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | - | - | - |
| Jul 11, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | - | 0.23% | 2 |
| Jul 10, 2025 | 185.71 | 186.18 | 185.71 | 186.18 | - | 1.27% | 105 |
| Jul 9, 2025 | 183.07 | 183.84 | 183.07 | 183.84 | - | -1.53% | 10 |
| Jul 8, 2025 | 186.36 | 186.77 | 186.36 | 186.69 | - | -1.25% | 7 |
| Jul 7, 2025 | 189.05 | 189.05 | 189.05 | 189.05 | - | 2.43% | 1 |
| Jul 4, 2025 | 184.58 | 184.58 | 184.57 | 184.57 | - | -1.26% | 6 |
| Jul 3, 2025 | 186.93 | 186.93 | 186.93 | 186.93 | - | - | - |
| Jul 2, 2025 | 187.43 | 188.10 | 186.93 | 186.93 | - | -0.48% | 14 |
| Jul 1, 2025 | 187.83 | 187.83 | 187.83 | 187.83 | - | 3.00% | 11 |
| Jun 30, 2025 | 187.73 | 187.73 | 181.60 | 182.36 | - | -2.36% | 56 |
| Jun 27, 2025 | 186.77 | 186.77 | 186.77 | 186.77 | - | - | - |
| Jun 26, 2025 | 186.77 | 186.77 | 186.77 | 186.77 | - | -0.35% | 1 |
| Jun 25, 2025 | 187.34 | 187.84 | 187.34 | 187.43 | - | 0.22% | 7 |
| Jun 24, 2025 | 187.02 | 187.02 | 187.02 | 187.02 | - | - | - |
| Jun 23, 2025 | 188.25 | 189.00 | 186.58 | 187.02 | - | -1.09% | 22 |
| Jun 20, 2025 | 182.34 | 189.10 | 182.34 | 189.09 | - | 3.22% | 5 |
| Jun 18, 2025 | 183.16 | 183.24 | 183.16 | 183.19 | - | 0.54% | 16 |
| Jun 17, 2025 | 183.21 | 183.21 | 182.01 | 182.20 | - | -0.95% | 228 |
| Jun 16, 2025 | 185.26 | 185.26 | 183.95 | 183.95 | - | -1.41% | 101 |
| Jun 13, 2025 | 186.58 | 186.58 | 186.58 | 186.58 | - | - | - |
| Jun 12, 2025 | 181.50 | 186.58 | 181.50 | 186.58 | - | 0.74% | 5 |
| Jun 11, 2025 | 185.21 | 185.21 | 185.21 | 185.21 | - | -1.38% | 3 |
| Jun 10, 2025 | 185.04 | 187.80 | 185.04 | 187.80 | - | 1.49% | 4 |
| Jun 9, 2025 | 186.11 | 186.11 | 185.04 | 185.04 | - | -0.11% | 4 |
| Jun 6, 2025 | 186.29 | 186.29 | 185.24 | 185.24 | - | -1.64% | 2 |
| Jun 5, 2025 | 188.33 | 188.33 | 188.33 | 188.33 | - | - | - |
| Jun 4, 2025 | 188.33 | 188.33 | 188.33 | 188.33 | - | -0.77% | 1 |
| Jun 3, 2025 | 190.76 | 190.76 | 189.79 | 189.79 | - | -0.75% | 4 |
| Jun 2, 2025 | 194.62 | 194.62 | 191.23 | 191.23 | - | -0.76% | 2 |
| May 30, 2025 | 192.69 | 192.69 | 192.69 | 192.69 | - | 1.23% | 2 |
| May 29, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | - | - | - |
| May 28, 2025 | 189.73 | 190.35 | 189.39 | 190.35 | - | 0.75% | 67 |
| May 27, 2025 | 188.93 | 188.93 | 188.93 | 188.93 | - | 0.95% | 1 |
| May 26, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | - | - | - |
| May 23, 2025 | 186.20 | 187.15 | 186.20 | 187.15 | - | 1.61% | 21 |