Mundial S.A. - Produtos de Consumo (BVMF:MNDL3)
Brazil · Delayed Price · Currency is BRL 17.99
-0.01 (-0.06%)
Apr 17, 2026, 4:51 PM GMT-3
BVMF:MNDL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |