BiG | O banco que entende os seus valores.

Mondelez International Inc (MDLZ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	6.807.242	1,53%	60,0184	59,24	60,85	60,31
04/02/2026	11.675.023	-0,15%	57,92	57,71	60,025	59,40
03/02/2026	7.550.802	1,33%	58,46	57,97	59,93	59,47
02/02/2026	8.557.036	0,38%	58,83	58,235	59,4201	58,69
30/01/2026	6.117.800	2,11%	57,31	56,97	58,52	58,47
29/01/2026	6.536.445	-0,73%	57,91	57,13	58,455	57,31
28/01/2026	6.246.458	-2,19%	58,7155	57,36	59,59	57,73
27/01/2026	7.634.704	0,85%	58,23	58,23	60,10	59,02
26/01/2026	6.041.712	0,22%	58,2895	57,99	58,905	58,53
23/01/2026	7.781.233	1,42%	57,51	57,39	58,43	58,40
22/01/2026	5.510.781	0,40%	57,21	56,90	58,21	57,58
21/01/2026	6.667.527	-1,10%	58,00	56,68	58,39	57,35
20/01/2026	7.938.023	1,31%	56,9792	56,83	58,33	57,99
16/01/2026	5.591.580	-0,11%	57,25	56,61	57,555	57,24
15/01/2026	4.782.501	0,12%	57,04	56,83	57,565	57,30
14/01/2026	8.961.131	2,31%	55,7013	51,8022	57,32	57,23
13/01/2026	7.811.041	1,86%	54,81	54,81	56,045	55,94
12/01/2026	7.579.856	-0,31%	55,15	54,75	55,395	54,92
09/01/2026	7.272.470	1,82%	53,88	53,55	55,235	55,09
08/01/2026	11.778.694	4,82%	51,62	51,2008	54,09	53,99
07/01/2026	10.054.848	-2,31%	52,89	51,44	53,08	51,51
06/01/2026	6.667.891	-1,88%	53,83	52,70	53,88	52,73
05/01/2026	9.413.221	0,17%	53,76	52,79	53,87	53,74
02/01/2026	8.206.764	-0,33%	53,85	53,4113	54,285	53,65
31/12/2025	4.834.568	-0,88%	54,61	53,52	54,74	53,83
30/12/2025	4.280.828	-0,42%	54,92	53,83	55,25	53,83
29/12/2025	5.332.145	0,73%	54,76	54,57	55,065	55,04
26/12/2025	3.418.270	0,04%	54,62	54,315	54,715	54,64
24/12/2025	3.030.397	0,65%	54,20	54,13	54,645	54,62
23/12/2025	6.494.348	-0,30%	54,39	53,51	54,42	54,15
22/12/2025	6.211.371	-0,24%	54,45	54,085	54,91	54,31
19/12/2025	18.641.495	-0,51%	54,79	54,33	55,255	54,50
18/12/2025	8.378.944	1,78%	53,85	53,62	54,835	54,78
17/12/2025	9.413.641	-0,28%	54,14	53,44	54,32	53,82
16/12/2025	6.706.121	-0,41%	54,36	53,895	54,83	53,97
15/12/2025	9.479.112	0,39%	54,19	54,13	54,92	54,26
12/12/2025	4.877.067	0,47%	54,05	53,71	54,65	54,04
11/12/2025	10.195.041	-0,19%	54,01	53,41	54,41	53,79
10/12/2025	11.260.757	-0,46%	54,1801	53,1342	54,27	53,89
09/12/2025	5.230.331	-1,19%	55,00	54,04	55,12	54,11
08/12/2025	7.316.014	-0,22%	54,8943	54,53	55,30	54,76
05/12/2025	7.921.306	-1,60%	55,79	54,775	56,33	54,905
04/12/2025	7.220.301	-0,41%	56,28	55,33	56,30	55,80
03/12/2025	7.196.420	0,07%	56,09	55,645	56,68	56,03
02/12/2025	6.335.923	-0,73%	56,57	55,39	56,57	55,99
01/12/2025	8.592.799	-2,00%	57,63	56,055	57,63	56,40
28/11/2025	2.708.024	-1,07%	57,29	56,60	57,66	57,57
26/11/2025	5.206.134	1,20%	56,4365	56,37	57,39	57,21
25/11/2025	6.940.278	0,61%	56,50	55,45	56,73	56,53
24/11/2025	5.587.456	-1,42%	57,10	55,914	57,10	56,19
21/11/2025	5.995.592	2,25%	56,08	55,45	57,085	57,00
20/11/2025	5.296.870	-0,57%	55,88	55,19	56,56	55,75
19/11/2025	5.757.597	0,54%	55,74	55,0454	56,21	56,08
18/11/2025	4.863.948	0,34%	55,80	55,2313	55,875	55,78
17/11/2025	3.744.085	-2,30%	56,9887	55,525	56,9887	55,57
14/11/2025	4.998.161	-0,19%	57,73	56,5166	57,73	56,86
13/11/2025	6.403.942	-0,07%	57,2886	56,75	57,72	56,97
12/11/2025	5.151.013	-0,19%	57,23	56,84	57,55	57,01
11/11/2025	7.549.468	1,55%	56,3612	56,35	57,495	57,12
10/11/2025	6.724.219	-1,63%	56,92	56,20	57,18	56,25
07/11/2025	4.500.910	1,79%	56,73	56,195	57,82	57,18
06/11/2025	4.992.124	0,22%	56,071	55,51	56,85	56,19
05/11/2025	6.965.770	-0,13%	55,9995	55,44	56,38	56,02
04/11/2025	6.658.237	-1,02%	56,98	55,47	57,10	56,08
03/11/2025	5.238.434	-1,36%	57,29	56,54	57,84	56,65
31/10/2025	8.009.729	-0,58%	57,26	56,63	57,94	57,46
30/10/2025	7.360.863	-0,13%	58,1817	57,63	59,25	57,775
29/10/2025	14.260.999	-3,74%	57,39	56,99	59,27	57,85
28/10/2025	11.198.172	-2,06%	61,49	60,21	62,43	60,21
27/10/2025	5.424.098	1,47%	60,78	60,41	61,715	61,66
24/10/2025	4.348.404	-0,39%	61,55	60,5545	61,55	60,77
23/10/2025	3.816.177	-1,55%	62,26	60,98	62,26	61,01
22/10/2025	5.045.657	0,36%	61,74	60,94	62,54	61,97
21/10/2025	6.801.341	-1,69%	62,88	61,542	63,24	61,75
20/10/2025	3.165.650	0,56%	62,03	62,03	62,96	62,81
17/10/2025	4.424.580	1,40%	61,85	61,565	62,70	62,46
16/10/2025	4.302.930	-0,11%	61,89	61,31	62,74	61,60
15/10/2025	3.093.126	-0,74%	61,82	61,275	62,37	61,66
14/10/2025	3.069.559	1,61%	61,17	60,84	62,185	62,13
13/10/2025	4.798.662	-0,46%	61,00	60,41	61,39	61,17
10/10/2025	3.677.961	0,69%	61,12	60,87	62,34	61,45
09/10/2025	5.240.265	-1,07%	61,52	60,88	61,81	61,00
08/10/2025	3.855.447	-1,51%	62,50	61,42	62,50	61,66
07/10/2025	5.014.766	1,33%	61,93	61,61	63,24	62,60
06/10/2025	5.292.977	-1,42%	62,40	61,44	62,67	61,78
03/10/2025	4.561.290	1,44%	61,90	61,66	63,38	62,67
02/10/2025	4.275.963	-2,20%	62,38	61,62	62,70	61,78
01/10/2025	3.297.254	1,10%	62,17	62,1201	63,26	63,17
30/09/2025	3.171.172	0,56%	62,89	62,15	62,89	62,47
29/09/2025	6.133.761	-1,14%	63,45	61,22	63,565	62,13
26/09/2025	2.743.015	1,29%	62,64	62,27	63,455	63,36
25/09/2025	3.878.188	-2,80%	64,97	62,56	65,03	62,56
24/09/2025	2.942.857	0,91%	63,9669	63,61	64,6989	64,39
23/09/2025	4.688.932	0,50%	63,52	63,355	63,865	63,82
22/09/2025	3.794.293	-0,34%	63,52	62,9828	63,66	63,50
19/09/2025	5.897.631	0,74%	63,25	62,9832	63,8451	63,71
18/09/2025	3.288.225	0,67%	62,53	62,1151	63,31	63,25
17/09/2025	3.337.362	0,15%	62,71	62,62	63,595	62,83
16/09/2025	4.645.890	1,89%	61,84	61,4601	62,945	62,70
15/09/2025	3.732.344	-0,64%	61,83	61,565	62,68	61,60