Mundial S.A. - Produtos de Consumo (BVMF:MNDL3)
Brazil · Delayed Price · Currency is BRL 18.04
-0.35 (-1.90%)
Nov 24, 2025, 12:54 PM GMT-3
BVMF:MNDL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 18.30 | 18.30 | 18.04 | 18.04 | - | -1.90% | 1,700 |
| Nov 21, 2025 | 18.38 | 18.39 | 18.00 | 18.39 | 18.39 | 3.31% | 1,000 |
| Nov 19, 2025 | 17.22 | 17.80 | 17.22 | 17.80 | 17.80 | 1.14% | 1,600 |
| Nov 18, 2025 | 17.26 | 17.67 | 17.20 | 17.60 | 17.60 | -1.68% | 3,000 |
| Nov 17, 2025 | 17.87 | 18.00 | 17.25 | 17.90 | 17.90 | - | 2,700 |
| Nov 14, 2025 | 17.31 | 17.90 | 17.00 | 17.90 | 17.90 | -0.56% | 1,700 |
| Nov 13, 2025 | 17.79 | 18.00 | 17.79 | 18.00 | 18.00 | 1.69% | 1,000 |
| Nov 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 100 |
| Nov 6, 2025 | 18.05 | 18.05 | 17.60 | 17.60 | 17.60 | -3.30% | 1,300 |
| Nov 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% | 100 |
| Nov 4, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 100 |
| Nov 3, 2025 | 18.41 | 18.41 | 18.18 | 18.18 | 18.18 | -1.84% | 7,000 |
| Oct 31, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -7.40% | 4,400 |
| Oct 30, 2025 | 19.86 | 20.00 | 19.86 | 20.00 | 20.00 | - | 4,200 |
| Oct 29, 2025 | 18.53 | 20.00 | 18.53 | 20.00 | 20.00 | 4.17% | 5,700 |
| Oct 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% | 300 |
| Oct 24, 2025 | 19.10 | 19.19 | 19.10 | 19.19 | 19.19 | -0.05% | 1,100 |
| Oct 23, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.20 | 1.59% | 300 |
| Oct 21, 2025 | 19.19 | 19.50 | 18.14 | 18.90 | 18.90 | - | 1,600 |
| Oct 20, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 2.72% | 800 |
| Oct 17, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | -3.11% | 1,900 |
| Oct 16, 2025 | 18.50 | 19.00 | 18.40 | 18.99 | 18.99 | -0.05% | 1,100 |
| Oct 15, 2025 | 18.69 | 19.00 | 18.69 | 19.00 | 19.00 | 1.60% | 1,100 |
| Oct 14, 2025 | 18.49 | 18.70 | 18.20 | 18.70 | 18.70 | 3.89% | 1,000 |
| Oct 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.44% | 1,900 |
| Oct 9, 2025 | 18.00 | 18.08 | 18.00 | 18.08 | 18.08 | 2.67% | 500 |
| Oct 8, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.65% | 200 |
| Oct 7, 2025 | 17.85 | 18.10 | 17.50 | 18.09 | 18.09 | -1.68% | 4,400 |
| Oct 6, 2025 | 18.00 | 18.40 | 17.51 | 18.40 | 18.40 | 2.22% | 500 |
| Oct 1, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -6.25% | 3,000 |
| Sep 29, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.86% | 700 |
| Sep 26, 2025 | 18.41 | 18.99 | 18.00 | 18.85 | 18.85 | - | 1,600 |
| Sep 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,000 |
| Sep 19, 2025 | 18.76 | 18.85 | 18.76 | 18.85 | 18.85 | 4.14% | 1,700 |
| Sep 18, 2025 | 18.04 | 18.10 | 18.03 | 18.10 | 18.10 | 0.44% | 300 |
| Sep 17, 2025 | 18.49 | 18.77 | 18.02 | 18.02 | 18.02 | -0.11% | 2,500 |
| Sep 16, 2025 | 18.83 | 18.83 | 18.04 | 18.04 | 18.04 | -4.20% | 2,200 |
| Sep 10, 2025 | 18.85 | 18.85 | 17.92 | 18.83 | 18.83 | -0.89% | 1,700 |
| Sep 9, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 200 |
| Sep 8, 2025 | 18.79 | 18.80 | 18.79 | 18.80 | 18.80 | 0.64% | 600 |
| Sep 5, 2025 | 18.50 | 18.68 | 18.50 | 18.68 | 18.68 | 2.64% | 1,100 |
| Sep 2, 2025 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - | 2,000 |
| Sep 1, 2025 | 17.99 | 18.20 | 17.70 | 18.20 | 18.20 | -1.57% | 4,000 |
| Aug 29, 2025 | 18.59 | 18.75 | 17.62 | 18.49 | 18.49 | -0.59% | 3,900 |
| Aug 28, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 1,000 |
| Aug 27, 2025 | 18.44 | 18.50 | 18.44 | 18.50 | 18.50 | 1.43% | 1,100 |
| Aug 26, 2025 | 18.00 | 18.30 | 18.00 | 18.24 | 18.24 | 1.33% | 900 |
| Aug 25, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.06% | 500 |
| Aug 22, 2025 | 17.80 | 17.99 | 17.80 | 17.99 | 17.99 | 2.80% | 1,100 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 400 |