Mundial S.A. - Produtos de Consumo (BVMF:MNDL3)
Brazil · Delayed Price · Currency is BRL 18.00
-0.99 (-5.21%)
Jun 2, 2026, 5:03 PM GMT-3
BVMF:MNDL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.21% | 1,100 |
| May 28, 2026 | 19.00 | 19.00 | 18.01 | 18.99 | 18.99 | 5.50% | 600 |
| May 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 100 |
| May 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 100 |
| May 25, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 5.71% | 12,500 |
| May 22, 2026 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | 3.00% | 200 |
| May 21, 2026 | 17.30 | 17.50 | 16.62 | 16.99 | 16.99 | 0.06% | 1,500 |
| May 20, 2026 | 16.89 | 16.98 | 16.89 | 16.98 | 16.98 | 4.17% | 600 |
| May 18, 2026 | 15.61 | 16.50 | 15.60 | 16.30 | 16.30 | 2.52% | 2,700 |
| May 15, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -2.75% | 400 |
| May 14, 2026 | 16.36 | 16.36 | 16.35 | 16.35 | 16.35 | -0.91% | 200 |
| May 13, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -2.94% | 800 |
| May 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 100 |
| May 11, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -0.82% | 1,100 |
| May 8, 2026 | 17.15 | 17.15 | 17.14 | 17.14 | 17.14 | 0.82% | 200 |
| May 7, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -3.52% | 1,300 |
| May 6, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.56% | 100 |
| May 5, 2026 | 17.21 | 17.90 | 17.20 | 17.90 | 17.90 | 2.23% | 1,700 |
| May 4, 2026 | 18.25 | 18.25 | 17.51 | 17.51 | 17.51 | -7.84% | 2,400 |
| Apr 30, 2026 | 18.02 | 19.00 | 17.71 | 19.00 | 19.00 | 1.88% | 2,500 |
| Apr 29, 2026 | 18.94 | 22.00 | 18.60 | 18.65 | 18.65 | -1.53% | 10,300 |
| Apr 28, 2026 | 18.05 | 18.94 | 18.05 | 18.94 | 18.94 | 5.22% | 2,300 |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 500 |
| Apr 24, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | - | 600 |
| Apr 22, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -1.33% | 200 |
| Apr 17, 2026 | 17.99 | 18.00 | 17.78 | 17.99 | 17.99 | -0.06% | 800 |
| Apr 16, 2026 | 18.08 | 18.08 | 18.00 | 18.00 | 18.00 | -4.76% | 1,500 |
| Apr 14, 2026 | 18.25 | 18.90 | 18.25 | 18.90 | 18.90 | 1.61% | 9,100 |
| Apr 13, 2026 | 17.29 | 18.60 | 16.77 | 18.60 | 18.60 | 9.41% | 3,200 |
| Apr 9, 2026 | 17.29 | 17.30 | 16.59 | 17.00 | 17.00 | -0.12% | 3,700 |
| Apr 8, 2026 | 17.93 | 17.93 | 17.02 | 17.02 | 17.02 | -1.62% | 1,600 |
| Apr 7, 2026 | 17.54 | 17.76 | 17.30 | 17.30 | 17.30 | -1.37% | 1,600 |
| Apr 6, 2026 | 17.85 | 17.85 | 17.54 | 17.54 | 17.54 | 0.23% | 300 |
| Apr 2, 2026 | 17.55 | 17.56 | 17.23 | 17.50 | 17.50 | -4.37% | 3,700 |
| Apr 1, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 0.55% | 2,500 |
| Mar 31, 2026 | 17.00 | 18.20 | 17.00 | 18.20 | 18.20 | 1.11% | 1,200 |
| Mar 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 1,700 |
| Mar 23, 2026 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 6.06% | 1,500 |
| Mar 20, 2026 | 16.72 | 16.72 | 16.50 | 16.50 | 16.50 | -3.62% | 300 |
| Mar 19, 2026 | 18.36 | 18.36 | 17.12 | 17.12 | 17.12 | 0.71% | 500 |
| Mar 18, 2026 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | - | 600 |
| Mar 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 400 |
| Mar 13, 2026 | 17.37 | 17.37 | 17.10 | 17.10 | 17.10 | -3.39% | 200 |
| Mar 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 300 |
| Mar 10, 2026 | 17.69 | 17.70 | 17.69 | 17.70 | 17.70 | -0.56% | 300 |
| Mar 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 400 |
| Mar 4, 2026 | 17.81 | 17.81 | 17.80 | 17.80 | 17.80 | - | 200 |
| 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 |