Mundial S.A. - Produtos de Consumo (BVMF:MNDL3)
Brazil · Delayed Price · Currency is BRL 17.83
-0.16 (-0.89%)
Feb 3, 2026, 3:20 PM GMT-3
BVMF:MNDL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 400 |
| Dec 4, 2025 | 18.48 | 19.00 | 18.48 | 19.00 | 19.00 | 5.26% | 600 |
| Dec 3, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 100 |
| Dec 2, 2025 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | 0.33% | 2,000 |
| Dec 1, 2025 | 18.31 | 18.31 | 17.99 | 17.99 | 17.99 | -5.32% | 4,400 |
| Nov 28, 2025 | 18.49 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 2,700 |
| Nov 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.38% | 500 |
| Nov 26, 2025 | 18.38 | 18.70 | 18.01 | 18.57 | 18.57 | 3.17% | 1,900 |
| Nov 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.22% | 800 |
| Nov 24, 2025 | 18.30 | 18.30 | 18.04 | 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 |