Mondelez International Inc (MDLZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/04/2025	3.370.239	-2,76%	66,94	65,485	66,94	65,52
23/04/2025	3.037.696	-1,33%	67,73	66,88	68,53	67,38
22/04/2025	2.865.502	0,78%	67,98	67,85	69,08	68,29
21/04/2025	3.677.701	0,65%	67,30	66,92	67,86	67,76
17/04/2025	6.525.196	1,26%	66,48	66,37	67,845	67,32
16/04/2025	2.706.247	-0,82%	67,24	66,13	67,76	66,48
15/04/2025	2.500.371	-1,86%	68,50	66,88	68,58	67,03
14/04/2025	2.269.255	1,86%	67,10	66,53	68,60	68,30
11/04/2025	3.804.992	1,62%	66,59	66,04	67,68	67,05
10/04/2025	4.598.271	-0,32%	66,54	64,71	66,96	65,98
09/04/2025	6.111.071	3,33%	63,49	63,15	66,61	66,19
08/04/2025	5.543.003	-1,79%	65,38	63,70	66,40	64,06
07/04/2025	7.096.299	-1,63%	65,18	64,63	66,685	65,23
04/04/2025	6.600.599	-2,34%	68,63	65,96	69,12	66,31
03/04/2025	5.620.245	2,68%	67,69	67,21	68,99	67,90
02/04/2025	3.989.948	-2,25%	67,65	65,665	67,67	66,13
01/04/2025	3.451.847	-0,29%	68,20	67,26	68,28	67,65
31/03/2025	5.772.420	0,19%	67,72	67,23	68,04	67,85
28/03/2025	4.365.959	0,33%	67,93	67,04	68,37	67,72
27/03/2025	3.597.907	1,76%	66,61	66,52	67,62	67,50
26/03/2025	3.314.405	2,54%	64,79	64,705	66,535	66,33
25/03/2025	3.829.785	-0,40%	64,76	64,14	64,87	64,69
24/03/2025	4.018.983	0,68%	64,62	64,29	65,06	64,95
21/03/2025	14.501.048	0,88%	63,90	63,75	64,70	64,51
20/03/2025	2.686.733	-0,08%	64,07	63,59	64,32	63,95
19/03/2025	3.593.560	-1,01%	64,17	63,485	64,43	64,00
18/03/2025	2.556.449	-0,68%	65,20	64,61	65,50	64,65
17/03/2025	2.821.021	1,21%	64,06	63,91	65,25	65,09
14/03/2025	2.713.010	-0,59%	64,34	64,08	64,84	64,31
13/03/2025	3.262.895	-0,45%	64,73	64,655	65,51	64,69
12/03/2025	3.070.846	-4,23%	66,72	64,87	66,75	64,98
11/03/2025	4.452.286	-0,44%	68,33	67,32	68,49	67,85
10/03/2025	4.844.719	0,61%	68,28	67,865	70,59	68,15
07/03/2025	4.735.973	1,47%	66,83	66,65	69,67	67,74
06/03/2025	4.217.740	0,69%	66,38	65,69	67,235	66,76
05/03/2025	3.692.516	1,55%	65,25	65,23	66,45	66,30
04/03/2025	5.079.390	-0,74%	66,31	65,17	67,41	65,29
03/03/2025	3.764.615	2,41%	64,23	64,065	66,00	65,78
28/02/2025	3.519.296	0,39%	64,71	63,66	64,71	64,23
27/02/2025	2.621.543	0,84%	63,26	63,09	64,20	63,98
26/02/2025	3.132.676	-3,69%	65,50	63,28	65,50	63,45
25/02/2025	4.490.724	0,80%	65,14	65,03	66,27	65,88
24/02/2025	5.520.536	1,07%	64,51	64,065	65,77	65,36
21/02/2025	5.921.657	4,02%	62,17	61,825	64,85	64,67
20/02/2025	3.960.071	0,39%	61,72	61,62	62,61	62,17
19/02/2025	2.725.636	1,23%	61,30	61,11	61,96	61,93
18/02/2025	3.827.940	0,59%	60,23	59,875	61,44	61,18
14/02/2025	3.290.276	-0,56%	61,28	60,635	62,18	60,82
13/02/2025	3.427.874	0,92%	60,56	60,40	61,20	61,16
12/02/2025	4.174.522	0,25%	59,91	59,56	60,67	60,60
11/02/2025	3.527.105	3,28%	58,35	58,21	60,49	60,45
10/02/2025	3.258.988	0,14%	58,59	57,53	58,61	58,53
07/02/2025	4.788.159	1,07%	58,15	57,68	58,81	58,45
06/02/2025	4.962.594	0,70%	58,06	57,22	58,60	57,83
05/02/2025	7.348.592	2,33%	54,25	53,95	57,56	57,43
04/02/2025	4.075.206	-2,25%	56,68	55,885	57,02	56,12
03/02/2025	3.078.959	-1,00%	57,99	56,85	57,99	57,41
31/01/2025	2.604.710	-0,72%	57,21	57,21	58,46	57,99
30/01/2025	2.731.219	2,24%	57,50	57,26	58,45	58,41
29/01/2025	2.297.280	0,39%	56,89	56,89	57,59	57,13
28/01/2025	2.924.580	-2,43%	58,28	56,61	58,58	56,91
27/01/2025	3.346.012	1,58%	58,43	57,715	59,28	58,33
24/01/2025	2.374.394	0,81%	56,855	56,84	57,61	57,42
23/01/2025	2.233.813	1,15%	56,28	56,11	56,995	56,96
22/01/2025	3.653.547	-2,24%	57,16	56,135	57,75	56,31
21/01/2025	4.341.319	-0,45%	57,41	57,25	58,17	57,60
17/01/2025	4.401.134	-0,24%	58,55	57,82	58,71	57,86
16/01/2025	2.752.439	2,40%	56,29	56,02	58,08	58,00
15/01/2025	3.312.766	-0,81%	57,33	56,565	57,80	56,64
14/01/2025	2.774.708	1,66%	56,11	55,98	57,11	57,10
13/01/2025	5.010.243	-0,14%	56,30	55,97	56,67	56,17
10/01/2025	3.623.301	-3,50%	57,52	56,205	58,19	56,25
08/01/2025	2.863.424	0,00%	58,20	57,67	58,375	58,29
07/01/2025	2.574.754	0,12%	57,81	57,81	59,11	58,29
06/01/2025	3.348.819	-2,74%	59,59	58,13	59,65	58,22
03/01/2025	1.908.970	0,61%	59,88	59,52	60,13	59,86
02/01/2025	1.730.540	-0,39%	60,00	59,30	60,24	59,50
31/12/2024	2.381.607	0,29%	59,38	59,17	59,93	59,73
30/12/2024	2.426.909	-1,08%	60,22	59,34	60,31	59,56
27/12/2024	2.284.900	0,60%	59,71	59,71	60,30	60,21
26/12/2024	1.562.406	-0,25%	59,75	59,715	60,25	59,85
24/12/2024	1.895.386	1,21%	59,12	59,07	60,03	60,00
23/12/2024	2.267.252	-0,19%	59,37	58,905	59,71	59,28
20/12/2024	15.625.674	0,20%	59,11	59,11	60,24	59,39
19/12/2024	3.502.259	-1,25%	59,78	59,24	60,20	59,27
18/12/2024	4.522.743	-2,15%	60,91	59,97	61,27	60,02
17/12/2024	2.557.231	-0,24%	61,52	61,24	62,37	61,34
16/12/2024	2.547.277	-0,71%	61,95	61,455	62,58	61,49
13/12/2024	2.331.080	-1,12%	62,29	61,81	62,73	61,93
12/12/2024	2.554.016	-0,78%	62,76	62,47	63,31	62,63
11/12/2024	4.014.050	2,22%	64,10	63,00	64,30	63,12
10/12/2024	3.195.661	0,50%	61,40	60,48	62,15	61,75
09/12/2024	5.986.196	-2,26%	62,69	60,34	63,10	61,44
06/12/2024	2.641.737	-0,60%	63,30	62,77	63,86	62,86
05/12/2024	3.839.372	-0,05%	63,02	62,44	63,29	63,24
04/12/2024	2.412.487	-2,38%	64,20	63,01	64,38	63,27
03/12/2024	2.808.205	-0,64%	65,27	64,695	65,27	64,81
02/12/2024	2.743.221	0,43%	64,86	64,39	65,265	65,23
29/11/2024	1.628.531	-0,17%	65,06	64,87	65,27	64,95
27/11/2024	1.984.918	0,28%	65,09	64,97	65,38	65,06