Mondelez International Inc (MDLZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
01/08/2024	4.124.400	-0,06%	67,67	67,40	68,68	68,31
31/07/2024	3.864.165	1,94%	69,05	67,90	69,61	68,35
30/07/2024	3.130.209	-0,07%	66,68	66,30	67,28	67,05
29/07/2024	2.004.106	1,02%	66,21	66,10	67,495	67,10
26/07/2024	2.060.980	0,05%	66,00	65,93	66,80	66,42
25/07/2024	2.544.847	-0,02%	66,68	66,29	67,73	66,39
24/07/2024	2.426.626	0,59%	66,07	65,375	66,645	66,40
23/07/2024	1.529.794	-0,80%	66,31	65,85	66,62	66,01
22/07/2024	1.768.266	0,14%	67,15	66,09	67,23	66,54
19/07/2024	2.353.695	-0,70%	67,02	66,14	67,22	66,45
18/07/2024	1.948.514	-0,30%	66,66	66,52	68,37	66,92
17/07/2024	3.262.356	1,96%	66,11	66,11	67,46	67,12
16/07/2024	3.146.502	2,30%	64,26	64,22	65,85	65,83
15/07/2024	2.996.326	-1,55%	65,28	64,26	65,29	64,35
12/07/2024	3.204.250	0,06%	65,54	65,285	65,94	65,36
11/07/2024	3.183.139	-0,93%	65,70	64,94	65,80	65,32
10/07/2024	2.856.333	1,06%	65,24	65,22	65,97	65,93
09/07/2024	1.964.488	-1,39%	65,88	65,22	66,00	65,24
08/07/2024	2.619.964	-1,22%	66,45	65,935	66,85	66,16
05/07/2024	2.026.786	0,96%	66,31	66,01	67,055	66,98
03/07/2024	1.725.258	0,47%	65,86	65,72	66,39	66,34
02/07/2024	2.589.637	1,21%	65,19	65,10	66,07	66,03
01/07/2024	1.928.794	-0,31%	65,86	65,22	66,67	65,24
28/06/2024	5.185.273	-1,74%	66,15	65,01	66,26	65,44
27/06/2024	1.887.560	-0,06%	67,02	66,425	67,02	66,60
26/06/2024	2.384.734	-1,78%	67,24	66,585	67,36	66,64
25/06/2024	2.461.687	-0,83%	68,42	67,53	68,94	67,85
24/06/2024	3.391.406	2,87%	66,87	66,76	68,52	68,42
21/06/2024	7.092.040	0,68%	66,47	66,23	67,22	66,51
20/06/2024	2.715.922	-0,17%	66,00	65,94	66,55	66,06
18/06/2024	1.685.053	0,14%	65,80	65,705	66,36	66,17
17/06/2024	2.203.846	0,35%	65,74	65,41	66,43	66,08
14/06/2024	2.095.566	-0,38%	66,10	65,51	66,14	65,85
13/06/2024	3.241.818	0,00%	66,03	65,54	66,375	66,10
12/06/2024	3.046.590	-2,19%	67,58	66,00	67,68	66,10
11/06/2024	1.686.954	0,42%	67,04	66,80	67,65	67,58
10/06/2024	2.668.600	-0,75%	67,42	66,47	67,845	67,30
07/06/2024	1.741.650	-0,56%	67,86	67,65	68,38	67,81
06/06/2024	1.826.712	0,31%	67,81	67,62	68,78	68,19
05/06/2024	2.191.954	-0,16%	67,86	67,13	68,18	67,98
04/06/2024	2.243.989	1,10%	67,43	66,96	68,445	68,09
03/06/2024	2.748.902	-1,72%	68,27	67,21	68,42	67,35
31/05/2024	3.978.307	0,94%	67,57	67,35	68,55	68,53
30/05/2024	2.443.027	1,43%	67,18	67,04	67,94	67,89
29/05/2024	2.296.203	-0,95%	66,99	66,64	67,26	66,93
28/05/2024	2.525.370	-1,07%	67,93	67,12	68,37	67,57
24/05/2024	1.578.427	-0,80%	68,71	68,24	69,28	68,30
23/05/2024	2.079.646	-1,95%	69,73	68,805	69,80	68,85
22/05/2024	2.049.497	-0,62%	70,06	69,36	70,37	70,22
21/05/2024	1.692.577	0,56%	70,61	70,005	70,89	70,66
20/05/2024	1.804.621	-1,35%	71,27	70,22	71,35	70,27
17/05/2024	2.476.499	-0,96%	71,89	71,16	71,965	71,23
16/05/2024	2.180.246	0,83%	71,33	71,32	72,03	71,92
15/05/2024	2.487.586	-0,83%	72,11	71,28	72,11	71,33
14/05/2024	2.178.702	0,24%	72,00	71,28	72,06	71,93
13/05/2024	1.954.781	0,79%	71,48	71,22	71,935	71,76
10/05/2024	2.459.526	1,42%	70,05	69,99	71,29	71,20
09/05/2024	1.809.092	-0,33%	70,60	69,92	70,60	70,20
08/05/2024	2.720.687	-0,65%	70,89	70,14	71,04	70,43
07/05/2024	1.597.984	1,37%	70,34	70,09	70,935	70,89
06/05/2024	2.477.167	0,06%	70,07	69,27	70,13	69,93
03/05/2024	3.667.634	-0,87%	70,68	69,33	70,74	69,89
02/05/2024	3.178.017	-0,27%	70,90	70,45	71,26	70,50
01/05/2024	3.809.390	-1,74%	71,76	69,48	71,85	70,69
30/04/2024	4.368.651	0,15%	72,03	71,82	72,63	71,94
29/04/2024	2.986.437	1,73%	70,75	70,75	71,85	71,83
26/04/2024	3.064.594	-0,27%	70,31	70,24	71,13	70,61
25/04/2024	2.923.841	-0,72%	71,29	70,59	71,50	70,80
24/04/2024	5.033.906	0,79%	69,91	69,87	71,535	71,31
23/04/2024	4.493.617	1,93%	69,25	69,25	70,78	70,75
22/04/2024	4.254.510	1,91%	68,26	68,25	69,43	69,41
19/04/2024	3.971.849	1,40%	67,42	67,09	68,16	68,11
18/04/2024	2.617.217	0,99%	66,66	66,56	67,33	67,17
17/04/2024	2.080.917	0,80%	66,44	66,00	66,66	66,51
16/04/2024	2.953.743	0,17%	66,04	65,51	66,15	65,98
15/04/2024	3.964.453	-1,23%	67,27	65,22	67,36	65,87
12/04/2024	2.835.826	-0,13%	66,36	66,02	66,73	66,69
11/04/2024	3.246.334	0,15%	67,09	66,205	67,25	66,78
10/04/2024	2.505.836	-1,74%	67,31	66,34	67,43	66,68
09/04/2024	2.669.577	0,38%	67,93	67,34	67,95	67,86
08/04/2024	2.489.098	-0,57%	68,00	67,535	68,32	67,60
05/04/2024	2.692.035	-0,32%	67,96	67,65	68,42	67,99
04/04/2024	3.677.438	0,35%	68,55	67,92	68,66	68,21
03/04/2024	3.258.503	-1,86%	68,98	67,89	69,09	67,97
02/04/2024	2.678.374	-0,72%	69,80	69,115	70,02	69,26
01/04/2024	2.648.125	-0,34%	70,11	69,11	70,14	69,76
28/03/2024	3.794.919	-0,14%	70,47	69,83	70,58	70,00
27/03/2024	2.572.232	0,09%	70,05	69,835	70,35	70,10
26/03/2024	3.600.714	-1,14%	70,69	69,695	70,815	70,04
25/03/2024	2.429.734	-2,14%	72,64	70,84	72,64	70,85
22/03/2024	2.510.786	0,26%	72,26	71,99	72,695	72,40
21/03/2024	2.321.388	0,47%	72,00	71,51	72,36	72,21
20/03/2024	2.875.879	-0,53%	72,30	71,285	72,57	71,87
19/03/2024	4.998.735	1,32%	71,66	71,60	72,435	72,25
18/03/2024	4.575.644	0,79%	70,93	70,83	71,595	71,31
15/03/2024	8.858.775	-0,30%	70,95	70,14	71,06	70,75
14/03/2024	3.000.862	-0,74%	71,35	70,49	71,47	70,96
13/03/2024	2.590.515	-0,35%	72,06	71,41	72,23	71,49
12/03/2024	2.153.705	-0,91%	72,21	71,605	72,38	71,74
11/03/2024	1.706.189	0,77%	71,90	71,90	72,59	72,40