Mondelez International, Inc. (BVMF:MDLZ34)
Brazil · Delayed Price · Currency is BRL 157.50
+0.86 (0.55%)
At close: Feb 27, 2026
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 156.70 | 157.50 | 156.38 | 157.50 | 157.50 | 0.55% | 18 |
| Feb 24, 2026 | 155.52 | 156.64 | 155.52 | 156.64 | 156.64 | 0.41% | 101 |
| Feb 23, 2026 | 153.15 | 156.00 | 153.15 | 156.00 | 156.00 | 2.46% | 1,137 |
| Feb 20, 2026 | 153.50 | 153.50 | 152.25 | 152.25 | 152.25 | -0.29% | 1,839 |
| Feb 19, 2026 | 154.36 | 154.36 | 152.60 | 152.70 | 152.70 | -3.42% | 922 |
| Feb 18, 2026 | 157.12 | 158.10 | 157.12 | 158.10 | 158.10 | -1.31% | 8 |
| Feb 12, 2026 | 160.00 | 161.80 | 160.00 | 160.20 | 160.20 | 0.75% | 7 |
| Feb 11, 2026 | 157.37 | 159.00 | 157.37 | 159.00 | 159.00 | 0.06% | 220 |
| Feb 10, 2026 | 156.90 | 158.90 | 156.90 | 158.90 | 158.90 | 1.44% | 310 |
| Feb 9, 2026 | 154.18 | 156.64 | 152.30 | 156.64 | 156.64 | -0.10% | 95 |
| Feb 6, 2026 | 156.60 | 156.80 | 156.60 | 156.80 | 156.80 | -0.06% | 31 |
| Feb 5, 2026 | 155.60 | 156.90 | 155.60 | 156.90 | 156.90 | 0.84% | 34 |
| Feb 4, 2026 | 155.00 | 156.50 | 155.00 | 155.60 | 155.60 | -0.58% | 71 |
| Feb 3, 2026 | 154.80 | 156.50 | 151.56 | 156.50 | 156.50 | 1.16% | 129 |
| Feb 2, 2026 | 155.60 | 155.60 | 154.65 | 154.70 | 154.70 | 2.07% | 70 |
| Jan 30, 2026 | 150.75 | 151.56 | 150.75 | 151.56 | 151.56 | 0.54% | 35 |
| Jan 29, 2026 | 149.54 | 151.85 | 149.54 | 150.75 | 150.75 | 0.23% | 1,055 |
| Jan 28, 2026 | 153.00 | 154.00 | 150.40 | 150.40 | 150.40 | -1.70% | 1,065 |
| Jan 27, 2026 | 153.60 | 153.60 | 153.00 | 153.00 | 153.00 | -0.52% | 35 |
| Jan 26, 2026 | 154.50 | 155.34 | 153.20 | 153.80 | 153.80 | 0.65% | 384 |
| Jan 23, 2026 | 152.86 | 152.86 | 152.80 | 152.80 | 152.80 | -0.59% | 9 |
| Jan 22, 2026 | 149.54 | 153.90 | 149.54 | 153.70 | 153.70 | 0.72% | 1,460 |
| Jan 21, 2026 | 156.05 | 156.05 | 152.60 | 152.60 | 152.60 | -1.23% | 1,201 |
| Jan 20, 2026 | 153.01 | 154.50 | 153.01 | 154.50 | 154.50 | -0.10% | 526 |
| Jan 19, 2026 | 154.37 | 154.66 | 154.37 | 154.66 | 154.66 | 1.08% | 7 |
| Jan 16, 2026 | 152.70 | 153.00 | 152.70 | 153.00 | 153.00 | -0.13% | 6 |
| Jan 15, 2026 | 155.00 | 155.00 | 153.20 | 153.20 | 153.20 | -0.52% | 72 |
| Jan 14, 2026 | 152.55 | 154.00 | 152.55 | 154.00 | 154.00 | 2.77% | 95 |
| Jan 13, 2026 | 149.67 | 149.85 | 149.10 | 149.85 | 149.85 | 1.42% | 603 |
| Jan 12, 2026 | 148.80 | 148.80 | 147.15 | 147.75 | 147.75 | - | 37 |
| Jan 9, 2026 | 146.50 | 147.75 | 146.50 | 147.75 | 147.75 | 3.31% | 1,331 |
| Jan 8, 2026 | 139.00 | 143.01 | 138.50 | 143.01 | 143.01 | 2.88% | 214 |
| Jan 7, 2026 | 141.90 | 141.90 | 138.85 | 139.00 | 139.00 | -2.04% | 532 |
| Jan 6, 2026 | 145.35 | 145.50 | 141.90 | 141.90 | 141.90 | -2.47% | 303 |
| Jan 5, 2026 | 145.55 | 145.55 | 143.50 | 145.50 | 145.50 | -0.03% | 26 |
| Jan 2, 2026 | 148.26 | 148.26 | 145.50 | 145.55 | 145.55 | -1.83% | 893 |
| Dec 30, 2025 | 148.45 | 151.99 | 148.26 | 148.26 | 148.26 | -0.76% | 23 |
| Dec 23, 2025 | 150.10 | 150.60 | 149.35 | 149.40 | 148.48 | -1.58% | 278 |
| Dec 22, 2025 | 151.95 | 151.95 | 151.80 | 151.80 | 150.87 | -0.46% | 40 |
| Dec 19, 2025 | 152.10 | 152.50 | 152.00 | 152.50 | 151.56 | 3.18% | 505 |
| Dec 17, 2025 | 149.25 | 149.25 | 147.80 | 147.80 | 146.89 | -0.07% | 201 |
| Dec 16, 2025 | 147.90 | 148.65 | 147.42 | 147.90 | 146.99 | - | 421 |
| Dec 15, 2025 | 147.90 | 147.90 | 147.45 | 147.90 | 146.99 | 1.96% | 89 |
| Dec 11, 2025 | 145.90 | 146.70 | 144.55 | 145.05 | 144.16 | -1.23% | 353 |
| Dec 10, 2025 | 147.15 | 147.15 | 145.95 | 146.85 | 145.95 | -0.20% | 145 |
| Dec 9, 2025 | 149.25 | 149.25 | 147.10 | 147.15 | 146.25 | -1.60% | 279 |
| Dec 8, 2025 | 147.60 | 150.30 | 147.50 | 149.55 | 148.63 | -0.20% | 61 |
| Dec 5, 2025 | 148.50 | 150.15 | 148.50 | 149.85 | 148.93 | 0.91% | 57 |
| Dec 4, 2025 | 149.70 | 149.70 | 147.60 | 148.50 | 147.59 | -0.20% | 366 |
| Dec 3, 2025 | 149.70 | 149.70 | 148.60 | 148.80 | 147.89 | -1.46% | 699 |