Mundial S.A. - Produtos de Consumo (BVMF:MNDL3)
Brazil · Delayed Price · Currency is BRL 17.80
-0.43 (-2.36%)
At close: Mar 3, 2026
BVMF:MNDL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.36% | 100 |
| Mar 2, 2026 | 18.00 | 18.23 | 18.00 | 18.23 | 18.23 | -2.46% | 1,100 |
| Feb 27, 2026 | 17.87 | 18.69 | 17.87 | 18.69 | 18.69 | 8.60% | 3,100 |
| Feb 26, 2026 | 18.49 | 18.50 | 17.20 | 17.21 | 17.21 | -5.44% | 5,200 |
| Feb 25, 2026 | 18.17 | 18.20 | 18.17 | 18.20 | 18.20 | 0.05% | 500 |
| Feb 24, 2026 | 17.84 | 18.19 | 17.30 | 18.19 | 18.19 | 1.90% | 3,000 |
| Feb 20, 2026 | 17.84 | 17.85 | 17.84 | 17.85 | 17.85 | - | 200 |
| Feb 19, 2026 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | 0.85% | 200 |
| Feb 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 100 |
| Feb 13, 2026 | 17.21 | 17.51 | 17.21 | 17.50 | 17.50 | -2.78% | 1,600 |
| Feb 12, 2026 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 2.74% | 500 |
| Feb 11, 2026 | 17.23 | 18.00 | 17.23 | 17.52 | 17.52 | 0.69% | 2,300 |
| Feb 10, 2026 | 17.89 | 17.89 | 17.20 | 17.40 | 17.40 | -2.79% | 1,500 |
| Feb 9, 2026 | 17.90 | 17.90 | 17.89 | 17.90 | 17.90 | - | 12,300 |
| Feb 6, 2026 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | 4.68% | 38,200 |
| Feb 5, 2026 | 17.00 | 17.99 | 16.50 | 17.10 | 17.10 | 0.59% | 64,400 |
| Feb 4, 2026 | 17.90 | 17.99 | 17.00 | 17.00 | 17.00 | -4.66% | 21,000 |
| Feb 3, 2026 | 18.49 | 18.50 | 17.60 | 17.83 | 17.83 | -0.89% | 4,000 |
| Feb 2, 2026 | 17.70 | 17.99 | 17.60 | 17.99 | 17.99 | -2.76% | 700 |
| Jan 30, 2026 | 18.00 | 18.50 | 17.42 | 18.50 | 18.50 | 4.23% | 1,500 |
| Jan 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | 300 |
| Jan 28, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 5.01% | 1,400 |
| Jan 27, 2026 | 16.90 | 17.00 | 16.90 | 16.95 | 16.95 | 0.41% | 1,600 |
| Jan 26, 2026 | 16.60 | 16.90 | 16.60 | 16.88 | 16.88 | 2.30% | 800 |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 100 |
| Jan 22, 2026 | 16.69 | 16.70 | 16.29 | 16.60 | 16.60 | -0.60% | 4,300 |
| Jan 21, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 3.09% | 1,800 |
| Jan 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.31% | 600 |
| Jan 19, 2026 | 15.79 | 15.99 | 15.79 | 15.99 | 15.99 | 1.27% | 1,000 |
| Jan 16, 2026 | 15.39 | 15.79 | 14.85 | 15.79 | 15.79 | 2.60% | 1,800 |
| Jan 15, 2026 | 15.39 | 15.50 | 14.51 | 15.39 | 15.39 | -0.06% | 1,600 |
| Jan 14, 2026 | 15.30 | 15.45 | 15.30 | 15.40 | 15.40 | 0.98% | 600 |
| Jan 13, 2026 | 15.30 | 15.30 | 15.00 | 15.25 | 15.25 | - | 4,100 |
| Jan 12, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 1.33% | 500 |
| Jan 9, 2026 | 15.49 | 15.50 | 15.05 | 15.05 | 15.05 | 0.33% | 700 |
| Jan 8, 2026 | 15.11 | 15.11 | 15.00 | 15.00 | 15.00 | -3.23% | 500 |
| Jan 7, 2026 | 15.51 | 15.51 | 15.50 | 15.50 | 15.50 | -0.06% | 2,100 |
| Jan 6, 2026 | 15.99 | 15.99 | 15.34 | 15.51 | 15.51 | -3.06% | 400 |
| Jan 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Dec 29, 2025 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -1.84% | 1,800 |
| Dec 23, 2025 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -2.34% | 1,500 |
| Dec 22, 2025 | 16.69 | 16.75 | 16.69 | 16.69 | 16.69 | 1.71% | 3,900 |
| Dec 18, 2025 | 16.69 | 16.78 | 16.41 | 16.41 | 16.41 | 0.31% | 2,200 |
| Dec 17, 2025 | 16.50 | 16.80 | 16.36 | 16.36 | 16.36 | -0.85% | 1,000 |
| Dec 16, 2025 | 16.50 | 16.75 | 16.50 | 16.50 | 16.50 | -0.60% | 700 |
| Dec 15, 2025 | 16.27 | 16.60 | 16.24 | 16.60 | 16.60 | 3.69% | 1,500 |
| Dec 12, 2025 | 15.12 | 16.80 | 14.87 | 16.01 | 16.01 | 5.89% | 13,000 |
| Dec 11, 2025 | 18.00 | 18.48 | 15.12 | 15.12 | 15.12 | -18.23% | 53,800 |
| Dec 10, 2025 | 18.29 | 18.50 | 18.29 | 18.49 | 18.49 | -0.05% | 6,700 |
| Dec 9, 2025 | 17.31 | 18.50 | 17.31 | 18.50 | 18.50 | - | 1,700 |