Mundial S.A. - Produtos de Consumo (BVMF:MNDL3)
Brazil · Delayed Price · Currency is BRL 17.50
-0.72 (-3.95%)
Aug 7, 2025, 12:52 PM GMT-3
BVMF:MNDL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 16.94 | 18.22 | 16.94 | 18.22 | 18.22 | 9.89% | 1,600 |
| Aug 5, 2025 | 17.11 | 17.11 | 16.58 | 16.58 | 16.58 | -3.88% | 800 |
| Aug 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Aug 1, 2025 | 17.50 | 17.88 | 17.25 | 17.25 | 17.25 | -7.26% | 3,300 |
| Jul 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 30, 2025 | 18.50 | 18.75 | 17.61 | 18.60 | 18.60 | 0.54% | 4,600 |
| Jul 29, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 1,000 |
| Jul 28, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 3.69% | 1,600 |
| Jul 25, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -7.61% | 200 |
| Jul 24, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 7.99% | 100 |
| Jul 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -6.45% | 100 |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 18, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -6.30% | 1,100 |
| Jul 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Jul 16, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Jul 15, 2025 | 18.62 | 19.85 | 18.62 | 19.85 | 19.85 | 1.79% | 900 |
| Jul 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 8, 2025 | 18.99 | 19.50 | 18.51 | 19.50 | 19.50 | 5.35% | 1,900 |
| Jul 7, 2025 | 19.84 | 19.84 | 18.51 | 18.51 | 18.51 | -2.58% | 2,300 |
| Jul 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 3, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2.21% | 3,000 |
| Jul 2, 2025 | 18.50 | 18.80 | 18.30 | 18.59 | 18.59 | -4.67% | 4,300 |
| Jul 1, 2025 | 19.19 | 19.50 | 19.19 | 19.50 | 19.50 | -1.96% | 2,000 |
| Jun 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | - |
| Jun 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | - |
| Jun 26, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | - |
| Jun 25, 2025 | 18.50 | 19.89 | 18.50 | 19.89 | 19.89 | - | 1,400 |
| Jun 24, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | - |
| Jun 23, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | - |
| Jun 20, 2025 | 18.61 | 19.89 | 17.92 | 19.89 | 19.89 | -0.05% | 2,900 |
| Jun 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 17, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.90 | -0.50% | 1,100 |
| Jun 16, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | - | 1,400 |
| Jun 13, 2025 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 2.04% | 1,800 |
| Jun 12, 2025 | 19.45 | 19.60 | 19.45 | 19.60 | 19.60 | 2.14% | 2,900 |
| Jun 11, 2025 | 18.50 | 19.20 | 18.50 | 19.19 | 19.19 | -0.05% | 4,700 |
| Jun 10, 2025 | 18.25 | 19.20 | 18.25 | 19.20 | 19.20 | 4.92% | 2,600 |
| Jun 9, 2025 | 17.80 | 18.30 | 17.15 | 18.30 | 18.30 | -1.51% | 1,100 |
| Jun 6, 2025 | 17.73 | 18.58 | 17.73 | 18.58 | 18.58 | -1.17% | 2,500 |
| Jun 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.68% | 1,000 |
| Jun 4, 2025 | 18.50 | 18.50 | 18.00 | 18.49 | 18.49 | -0.11% | 3,000 |
| Jun 3, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -5.08% | 600 |
| Jun 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| May 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| May 29, 2025 | 18.30 | 19.50 | 18.30 | 19.50 | 19.50 | 8.33% | 2,600 |
| May 28, 2025 | 18.99 | 19.00 | 18.00 | 18.00 | 18.00 | -2.17% | 3,800 |