Mondelez International Inc (MDLZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
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
26/11/2024	2.724.733	-0,09%	64,91	64,47	65,27	64,88
25/11/2024	3.530.348	0,84%	64,64	64,42	65,10	64,94
22/11/2024	2.358.960	-0,60%	64,78	64,03	65,09	64,40
21/11/2024	1.817.360	0,57%	64,38	63,97	64,90	64,79
20/11/2024	1.661.236	0,86%	63,82	63,64	64,50	64,42
19/11/2024	1.968.905	0,05%	63,70	63,40	63,97	63,87
18/11/2024	2.681.298	-1,01%	64,67	63,725	64,67	63,84
15/11/2024	2.650.002	-1,63%	65,32	63,92	65,34	64,49
14/11/2024	2.104.813	-0,67%	66,18	65,475	66,39	65,56
13/11/2024	2.128.255	-0,78%	66,02	65,38	66,185	66,00
12/11/2024	2.191.490	0,64%	66,33	65,80	66,74	66,52
11/11/2024	2.651.188	-0,15%	65,67	65,67	66,565	66,10
08/11/2024	1.889.535	0,73%	65,72	65,60	66,26	66,20
07/11/2024	2.354.215	-0,98%	66,43	65,60	66,58	65,72
06/11/2024	3.233.071	-3,88%	69,02	66,12	69,18	66,37
05/11/2024	2.121.531	1,01%	68,37	68,06	69,195	69,05
04/11/2024	1.591.503	-0,22%	68,80	67,76	68,81	68,36
01/11/2024	2.794.387	0,04%	68,76	68,22	68,95	68,51
31/10/2024	2.920.388	-1,88%	69,56	68,46	69,83	68,48
30/10/2024	3.908.323	0,93%	68,25	67,80	70,16	69,79
29/10/2024	3.336.933	-0,56%	69,33	69,09	69,705	69,15
28/10/2024	1.952.819	0,45%	69,41	69,045	70,04	69,54
25/10/2024	2.206.153	-1,03%	70,05	69,175	70,31	69,23
24/10/2024	1.775.365	-0,86%	70,30	69,92	70,80	69,95
23/10/2024	2.034.403	-1,11%	70,88	70,52	71,325	70,56
22/10/2024	1.824.532	1,31%	70,25	70,10	71,39	71,35
21/10/2024	2.051.937	-1,61%	71,50	70,40	71,82	70,43
18/10/2024	5.149.864	0,65%	71,10	70,94	71,78	71,58
17/10/2024	1.920.681	-1,10%	72,15	71,03	72,35	71,12
16/10/2024	1.390.746	0,15%	71,49	71,33	72,04	71,91
15/10/2024	2.255.496	1,80%	70,80	70,79	72,70	71,80
14/10/2024	1.729.753	-0,18%	70,62	69,93	70,73	70,53
11/10/2024	1.986.844	-0,67%	71,41	70,58	71,41	70,66
10/10/2024	1.870.844	0,13%	71,27	70,75	71,43	71,14
09/10/2024	1.686.119	0,28%	70,80	70,35	71,20	71,05
08/10/2024	1.433.344	-0,21%	71,00	70,36	71,17	70,85
07/10/2024	1.652.001	-0,71%	71,50	70,80	71,59	71,00
04/10/2024	1.797.426	0,49%	70,80	70,80	71,60	71,51
03/10/2024	1.987.274	-1,55%	71,99	71,07	72,08	71,16
02/10/2024	1.876.330	-0,97%	72,81	72,015	72,95	72,28
01/10/2024	2.316.547	-0,92%	73,66	72,91	73,895	72,99
30/09/2024	2.804.567	-0,71%	74,30	73,19	74,30	73,67
27/09/2024	1.948.574	-0,16%	74,72	74,11	75,11	74,20
26/09/2024	1.423.206	0,35%	74,12	74,04	74,65	74,32
25/09/2024	1.489.205	-0,13%	74,47	73,89	74,59	74,06
24/09/2024	3.956.912	-0,55%	74,41	74,05	74,79	74,16
23/09/2024	1.769.550	0,39%	74,28	73,73	75,03	74,57
20/09/2024	6.545.929	-0,67%	74,77	74,19	75,49	74,28
19/09/2024	2.303.998	-0,36%	75,08	74,55	75,18	74,78
18/09/2024	2.065.684	-0,07%	75,08	74,51	75,50	75,05
17/09/2024	1.419.487	-0,57%	75,53	75,09	75,935	75,10
16/09/2024	1.717.529	0,36%	75,74	74,99	75,97	75,53
13/09/2024	1.671.794	1,18%	74,42	74,27	75,40	75,26
12/09/2024	2.888.381	0,04%	74,32	73,47	74,54	74,38
11/09/2024	2.349.778	-1,04%	75,20	73,76	75,20	74,35
10/09/2024	1.942.674	-0,77%	75,84	74,93	76,05	75,13
09/09/2024	3.100.997	0,53%	75,00	74,95	76,04	75,71
06/09/2024	3.646.117	0,32%	75,30	75,065	75,935	75,31
05/09/2024	2.985.543	-0,27%	75,27	74,52	75,72	75,07
04/09/2024	3.781.621	4,18%	72,48	72,47	75,68	75,27
03/09/2024	2.786.649	0,61%	71,98	71,44	72,41	72,25
30/08/2024	2.678.113	1,53%	70,92	70,64	71,98	71,81
29/08/2024	2.388.285	-0,73%	71,39	70,48	71,39	70,73
28/08/2024	1.465.398	0,00%	71,25	71,08	71,60	71,25
27/08/2024	1.440.772	-0,20%	71,40	71,17	71,84	71,25
26/08/2024	1.478.970	0,22%	71,50	71,29	72,14	71,39
23/08/2024	1.684.167	0,56%	71,12	70,72	71,29	71,23
22/08/2024	1.596.488	-0,38%	71,25	70,62	71,30	70,83
21/08/2024	1.875.608	0,17%	71,23	70,925	71,84	71,10
20/08/2024	1.410.839	0,13%	70,62	70,46	71,30	70,98
19/08/2024	1.711.948	1,10%	70,45	70,08	70,995	70,89
16/08/2024	2.172.998	-0,23%	70,39	69,74	70,43	70,12
15/08/2024	2.684.126	-1,29%	71,11	70,07	71,33	70,28
14/08/2024	2.831.065	1,22%	70,69	70,46	71,91	71,20
13/08/2024	2.103.630	1,53%	69,56	69,43	70,47	70,34
12/08/2024	1.845.054	-0,63%	69,80	69,14	70,01	69,28
09/08/2024	2.248.206	-0,80%	70,14	68,725	70,37	69,72
08/08/2024	2.372.222	1,24%	69,04	69,04	70,50	70,28
07/08/2024	2.612.190	1,40%	68,80	68,61	69,76	69,42
06/08/2024	2.921.141	-0,80%	68,78	68,42	69,78	68,46
05/08/2024	4.885.678	-2,36%	72,79	68,97	73,41	69,01
02/08/2024	4.229.589	3,47%	70,00	68,70	70,86	70,68