Mondelez International, Inc. (BVMF:MDLZ34)
Brazil · Delayed Price · Currency is BRL 163.00
+3.50 (2.19%)
Last updated: Jun 9, 2026, 12:29 PM GMT-3
BVMF:MDLZ34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 158.40 | 160.64 | 158.40 | 159.50 | 159.50 | -0.90% | 73 |
| Jun 5, 2026 | 158.85 | 162.00 | 158.85 | 160.95 | 160.95 | 3.17% | 47 |
| Jun 3, 2026 | 150.23 | 156.30 | 150.23 | 156.00 | 156.00 | 1.76% | 39 |
| Jun 2, 2026 | 148.91 | 153.30 | 148.91 | 153.30 | 153.30 | 0.89% | 32 |
| Jun 1, 2026 | 151.35 | 151.95 | 151.35 | 151.95 | 151.95 | -2.19% | 2 |
| May 29, 2026 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | -1.71% | 6 |
| May 28, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | 0.45% | 1 |
| May 27, 2026 | 157.00 | 157.50 | 157.00 | 157.35 | 157.35 | 1.55% | 13 |
| May 22, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 0.98% | 1 |
| May 21, 2026 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | -0.42% | 1 |
| May 20, 2026 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | 0.31% | 200 |
| May 19, 2026 | 161.70 | 161.70 | 153.60 | 153.60 | 153.60 | 2.20% | 470 |
| May 18, 2026 | 152.85 | 152.85 | 150.30 | 150.30 | 150.30 | -1.67% | 2 |
| May 14, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | -0.10% | 200 |
| May 13, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.90% | 28 |
| May 12, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - | 11 |
| May 11, 2026 | 151.30 | 151.30 | 149.40 | 150.15 | 150.15 | -0.10% | 426 |
| May 8, 2026 | 151.30 | 151.40 | 150.30 | 150.30 | 150.30 | -0.66% | 26 |
| May 7, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.53% | 1 |
| May 6, 2026 | 152.25 | 152.25 | 152.10 | 152.10 | 152.10 | 0.90% | 12 |
| May 5, 2026 | 148.80 | 150.75 | 148.80 | 150.75 | 150.75 | -0.50% | 51 |
| May 4, 2026 | 152.49 | 152.49 | 151.50 | 151.50 | 151.50 | -0.65% | 15 |
| Apr 29, 2026 | 152.00 | 153.30 | 152.00 | 152.49 | 152.49 | 6.63% | 310 |
| Apr 28, 2026 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - | 10 |
| Apr 27, 2026 | 142.75 | 144.06 | 142.75 | 143.01 | 143.01 | 0.15% | 383 |
| Apr 24, 2026 | 144.55 | 146.44 | 142.80 | 142.80 | 142.80 | 0.15% | 400 |
| Apr 23, 2026 | 142.85 | 143.40 | 141.96 | 142.58 | 142.58 | 2.58% | 3,432 |
| Apr 22, 2026 | 143.81 | 143.81 | 139.00 | 139.00 | 139.00 | -2.37% | 21 |
| Apr 20, 2026 | 142.00 | 144.23 | 141.66 | 142.38 | 142.38 | 0.27% | 12 |
| Apr 17, 2026 | 142.40 | 142.90 | 142.00 | 142.00 | 142.00 | -0.33% | 2,004 |
| Apr 16, 2026 | 142.00 | 142.64 | 142.00 | 142.47 | 142.47 | 0.06% | 205 |
| Apr 15, 2026 | 145.88 | 145.88 | 141.20 | 142.38 | 142.38 | -1.64% | 2,478 |
| Apr 14, 2026 | 142.30 | 145.60 | 142.30 | 144.76 | 144.76 | 0.21% | 1,324 |
| Apr 13, 2026 | 145.10 | 145.10 | 144.45 | 144.46 | 144.46 | -3.25% | 3,503 |
| Apr 9, 2026 | 149.35 | 149.35 | 149.32 | 149.32 | 149.32 | -0.19% | 13 |
| Apr 8, 2026 | 149.55 | 149.60 | 147.75 | 149.60 | 149.60 | 0.03% | 2,003 |
| Apr 7, 2026 | 149.70 | 149.70 | 149.55 | 149.55 | 149.55 | -0.50% | 214 |
| Apr 6, 2026 | 147.30 | 150.84 | 147.25 | 150.30 | 150.30 | 2.04% | 14 |
| Apr 1, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -1.49% | 3 |
| Mar 31, 2026 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | -0.93% | 3 |
| Mar 30, 2026 | 150.93 | 150.93 | 150.93 | 150.93 | 150.93 | -0.02% | 2 |
| Mar 27, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 150.96 | -0.50% | 800 |
| Mar 26, 2026 | 148.95 | 153.70 | 148.95 | 152.56 | 151.71 | 2.42% | 1,610 |
| Mar 25, 2026 | 151.30 | 151.30 | 148.80 | 148.95 | 148.12 | -1.59% | 45 |
| Mar 24, 2026 | 150.60 | 152.25 | 150.60 | 151.35 | 150.51 | 1.41% | 156 |
| Mar 23, 2026 | 147.58 | 149.25 | 147.58 | 149.25 | 148.42 | -0.90% | 102 |
| Mar 20, 2026 | 150.30 | 150.60 | 150.30 | 150.60 | 149.76 | 2.03% | 360 |
| Mar 18, 2026 | 148.50 | 148.50 | 147.45 | 147.60 | 146.78 | -2.57% | 203 |
| Mar 17, 2026 | 152.73 | 152.73 | 150.63 | 151.50 | 150.66 | 1.61% | 277 |
| Mar 16, 2026 | 148.05 | 150.00 | 148.05 | 149.10 | 148.27 | 4.78% | 1,034 |