Mondelez International, Inc. (BVMF:MDLZ34)
Brazil · Delayed Price · Currency is BRL 159.50
+1.58 (1.00%)
Last updated: Jul 20, 2026, 10:01 AM GMT-3
BVMF:MDLZ34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 159.50 | 159.84 | 157.92 | 157.92 | 157.92 | 1.10% | 330 |
| Jul 16, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 4.45% | 210 |
| Jul 15, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | 0.10% | 1 |
| Jul 14, 2026 | 155.44 | 155.44 | 149.40 | 149.40 | 149.40 | -2.92% | 55 |
| Jul 13, 2026 | 151.75 | 155.40 | 151.75 | 153.90 | 153.90 | 2.94% | 203 |
| Jul 10, 2026 | 149.50 | 150.60 | 149.50 | 149.50 | 149.50 | -0.40% | 614 |
| Jul 9, 2026 | 150.40 | 150.40 | 150.10 | 150.10 | 150.10 | -2.89% | 96 |
| Jul 8, 2026 | 153.00 | 154.56 | 153.00 | 154.56 | 154.56 | -0.92% | 31 |
| Jul 7, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 2.74% | 31 |
| Jul 6, 2026 | 156.00 | 156.00 | 151.84 | 151.84 | 151.84 | -2.67% | 31 |
| Jul 3, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.57% | 1 |
| Jul 2, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 3.70% | 31 |
| Jun 30, 2026 | 152.10 | 153.01 | 151.30 | 151.30 | 151.30 | -8.86% | 37 |
| Jun 29, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.52% | 2 |
| Jun 26, 2026 | 161.96 | 166.00 | 161.96 | 166.00 | 165.15 | 3.75% | 300 |
| Jun 25, 2026 | 159.84 | 160.00 | 159.84 | 160.00 | 159.18 | -0.70% | 10 |
| Jun 24, 2026 | 159.84 | 162.08 | 159.84 | 161.12 | 160.29 | 3.30% | 396 |
| Jun 19, 2026 | 155.98 | 155.98 | 155.98 | 155.98 | 155.18 | 0.61% | 2 |
| Jun 18, 2026 | 155.04 | 155.04 | 155.04 | 155.04 | 154.25 | 1.33% | 13 |
| Jun 17, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.22 | -2.89% | 208 |
| Jun 16, 2026 | 157.56 | 157.56 | 157.56 | 157.56 | 156.75 | 1.00% | 21 |
| Jun 15, 2026 | 164.16 | 164.16 | 156.00 | 156.00 | 155.20 | -5.39% | 57 |
| Jun 12, 2026 | 164.89 | 164.89 | 164.89 | 164.89 | 164.05 | 1.00% | 1 |
| Jun 11, 2026 | 165.07 | 165.07 | 163.25 | 163.25 | 162.41 | -1.61% | 147 |
| Jun 10, 2026 | 164.86 | 165.92 | 164.86 | 165.92 | 165.07 | 1.79% | 3 |
| Jun 9, 2026 | 159.50 | 163.00 | 159.50 | 163.00 | 162.16 | 2.19% | 20 |
| Jun 8, 2026 | 158.40 | 160.64 | 158.40 | 159.50 | 158.68 | -0.90% | 73 |
| Jun 5, 2026 | 158.85 | 162.00 | 158.85 | 160.95 | 160.13 | 3.17% | 47 |
| Jun 3, 2026 | 150.23 | 156.30 | 150.23 | 156.00 | 155.20 | 1.76% | 39 |
| Jun 2, 2026 | 148.91 | 153.30 | 148.91 | 153.30 | 152.51 | 0.89% | 32 |
| Jun 1, 2026 | 151.35 | 151.95 | 151.35 | 151.95 | 151.17 | -2.19% | 2 |
| May 29, 2026 | 155.36 | 155.36 | 155.36 | 155.36 | 154.56 | -1.71% | 6 |
| May 28, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 157.25 | 0.45% | 1 |
| May 27, 2026 | 157.00 | 157.50 | 157.00 | 157.35 | 156.54 | 1.55% | 13 |
| May 22, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.16 | 0.98% | 1 |
| May 21, 2026 | 153.44 | 153.44 | 153.44 | 153.44 | 152.65 | -0.42% | 1 |
| May 20, 2026 | 154.08 | 154.08 | 154.08 | 154.08 | 153.29 | 0.31% | 200 |
| May 19, 2026 | 161.70 | 161.70 | 153.60 | 153.60 | 152.81 | 2.20% | 470 |
| May 18, 2026 | 152.85 | 152.85 | 150.30 | 150.30 | 149.53 | -1.67% | 2 |
| May 14, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.07 | -0.10% | 200 |
| May 13, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.22 | 1.90% | 28 |
| May 12, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 149.38 | - | 11 |
| May 11, 2026 | 151.30 | 151.30 | 149.40 | 150.15 | 149.38 | -0.10% | 426 |
| May 8, 2026 | 151.30 | 151.40 | 150.30 | 150.30 | 149.53 | -0.66% | 26 |
| May 7, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 150.52 | -0.53% | 1 |
| May 6, 2026 | 152.25 | 152.25 | 152.10 | 152.10 | 151.32 | 0.90% | 12 |
| May 5, 2026 | 148.80 | 150.75 | 148.80 | 150.75 | 149.98 | -0.50% | 51 |
| May 4, 2026 | 152.49 | 152.49 | 151.50 | 151.50 | 150.72 | -0.65% | 15 |
| Apr 29, 2026 | 152.00 | 153.30 | 152.00 | 152.49 | 151.71 | 6.63% | 310 |
| Apr 28, 2026 | 143.01 | 143.01 | 143.01 | 143.01 | 142.28 | - | 10 |