Mondelez International Inc (MDLZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	5.917.377	-0,22%	73,27	73,005	73,725	73,13
26/02/2024	5.466.665	-0,93%	73,90	73,14	74,04	73,29
23/02/2024	4.256.147	-0,20%	73,13	73,98	75,03	73,98
22/02/2024	5.691.058	0,45%	73,13	73,00	74,15	74,13
21/02/2024	5.108.827	0,83%	73,62	73,42	73,92	73,80
20/02/2024	5.147.104	1,68%	71,56	72,25	73,38	73,19
19/02/2024	2.762.319	0,00%	71,56	71,07	72,08	71,98
16/02/2024	2.762.319	0,80%	71,56	71,07	72,08	71,98
15/02/2024	3.742.631	0,28%	71,50	71,46	71,98	71,61
14/02/2024	4.905.530	-0,79%	71,74	70,99	72,23	71,41
13/02/2024	5.513.786	-2,07%	73,62	71,585	73,83	71,98
12/02/2024	3.091.459	0,45%	74,45	72,85	73,65	73,50
09/02/2024	4.848.193	-2,13%	74,45	72,83	74,45	73,17
08/02/2024	3.057.006	0,19%	74,59	74,44	75,175	74,76
07/02/2024	4.297.548	-0,84%	75,69	74,565	75,76	74,62
06/02/2024	4.236.599	-0,11%	75,31	74,57	75,48	75,25
05/02/2024	4.616.280	-2,00%	76,46	75,22	76,68	75,33
02/02/2024	5.490.002	0,43%	76,90	76,13	77,15	76,87
01/02/2024	6.164.185	1,69%	74,80	74,07	76,59	76,54
31/01/2024	12.115.451	-1,40%	73,80	73,61	76,015	75,27
30/01/2024	6.169.720	0,82%	75,62	75,355	76,51	76,34
29/01/2024	6.910.182	0,77%	74,29	75,00	75,82	75,72
26/01/2024	6.690.634	0,86%	74,29	74,28	75,40	75,14
25/01/2024	3.290.216	0,74%	74,29	73,89	74,6154	74,50
24/01/2024	4.844.376	-0,62%	74,18	73,832	74,40	73,95
23/01/2024	4.303.703	1,76%	73,25	73,1875	74,605	74,41
22/01/2024	3.477.915	0,37%	72,79	72,65	73,47	73,12
19/01/2024	3.077.022	-0,08%	73,36	72,43	73,13	72,85
18/01/2024	3.442.065	-0,53%	73,36	72,65	73,36	72,91
17/01/2024	2.859.110	0,62%	72,70	72,56	73,385	73,30
16/01/2024	3.881.462	-0,37%	73,00	72,55	73,235	72,85
15/01/2024	3.058.577	0,47%	73,24	72,72	73,38	73,12
12/01/2024	3.058.577	0,47%	73,24	72,72	73,38	73,12
11/01/2024	3.318.475	-0,41%	72,85	72,275	73,06	72,78
10/01/2024	3.260.238	-0,90%	73,70	72,815	73,77	73,08
09/01/2024	3.420.952	0,04%	73,10	72,635	73,76	73,74
08/01/2024	3.909.753	-1,14%	73,10	73,10	73,835	72,26
05/01/2024	2.691.746	-0,26%	73,06	72,60	73,4354	73,09
04/01/2024	3.927.362	0,00%	73,09	73,04	73,855	73,28
03/01/2024	3.510.187	-0,76%	74,35	73,245	74,42	73,28
02/01/2024	4.136.951	0,69%	72,37	72,37	73,955	72,93
29/12/2023	3.128.979	0,24%	71,69	72,12	72,65	72,43
28/12/2023	2.024.179	0,66%	71,69	71,69	72,35	72,26
27/12/2023	2.299.648	0,70%	71,77	71,54	72,255	72,21
26/12/2023	2.886.106	0,70%	71,20	71,00	71,895	71,71
22/12/2023	2.346.706	1,06%	70,83	70,75	71,57	71,21
21/12/2023	3.666.942	1,63%	70,85	69,505	70,48	70,46
20/12/2023	6.219.052	-2,42%	70,85	69,24	70,705	69,33
19/12/2023	3.544.080	-0,01%	70,85	70,76	71,375	71,05
18/12/2023	3.484.027	0,51%	71,08	70,60	71,50	71,06
15/12/2023	6.814.310	0,00%	72,64	70,04	71,065	70,70
14/12/2023	5.434.065	-3,30%	72,64	70,575	73,03	70,70
13/12/2023	2.639.414	1,16%	72,30	72,24	73,245	73,11
12/12/2023	3.534.894	0,73%	72,33	71,575	72,38	72,27
11/12/2023	3.818.506	0,93%	71,50	71,61	73,0252	71,75
08/12/2023	3.289.971	-0,73%	71,50	71,05	71,79	71,09
07/12/2023	3.815.189	0,45%	71,37	70,85	71,975	71,61
06/12/2023	3.545.052	0,86%	70,88	70,60	71,38	71,29
05/12/2023	2.269.475	-0,76%	71,06	70,35	71,25	70,68
04/12/2023	3.719.514	0,57%	70,35	70,35	71,42	71,22
01/12/2023	3.436.408	-0,34%	70,87	70,24	71,055	70,82
30/11/2023	5.855.986	0,88%	70,28	69,945	71,09	71,06
29/11/2023	3.553.260	-1,39%	71,20	70,28	71,385	70,44
28/11/2023	4.264.436	-0,07%	71,57	71,24	71,81	71,43
27/11/2023	5.054.515	-0,20%	72,00	71,2213	72,115	71,48
24/11/2023	1.142.146	0,43%	71,61	71,44	71,875	71,80
23/11/2023	2.398.735	0,73%	71,35	71,17	71,74	71,49
22/11/2023	2.346.652	0,73%	71,35	71,17	71,74	71,49
21/11/2023	4.065.642	0,09%	71,12	70,911	71,44	70,97
20/11/2023	3.770.421	0,40%	70,20	70,07	71,13	70,91
17/11/2023	3.469.664	0,01%	71,00	70,21	71,00	70,63
16/11/2023	4.065.243	0,90%	69,89	70,31	70,96	70,62
15/11/2023	4.689.820	-0,16%	69,89	69,61	70,69	69,99
14/11/2023	4.993.966	1,15%	69,84	69,68	70,23	70,10
13/11/2023	3.845.025	0,26%	69,03	68,96	69,755	69,30
10/11/2023	4.547.482	0,26%	69,16	68,37	69,30	69,12
09/11/2023	5.156.015	-0,12%	69,07	68,82	69,365	68,94
08/11/2023	4.111.572	0,77%	68,76	68,76	69,36	69,02
07/11/2023	5.708.110	0,37%	68,65	68,085	68,83	68,49
06/11/2023	3.408.760	-0,84%	68,82	68,18	69,1993	68,24
03/11/2023	5.713.885	1,25%	68,50	68,38	69,09	68,82
02/11/2023	7.475.640	1,72%	66,45	67,165	67,25	67,97
01/11/2023	5.550.822	0,92%	66,45	66,27	67,25	66,82
31/10/2023	3.767.654	0,35%	66,03	65,353	66,325	66,21
30/10/2023	4.561.834	1,49%	65,30	65,28	66,17	65,98
27/10/2023	1.665.904	-0,63%	65,30	65,00	66,05	65,2342
26/10/2023	4.253.255	-0,05%	65,89	65,51	66,38	65,65
25/10/2023	4.589.644	0,21%	64,20	64,16	66,075	65,685
24/10/2023	5.119.999	2,44%	64,20	64,16	65,725	65,55
23/10/2023	3.472.043	-0,17%	63,92	63,6554	64,655	63,99
20/10/2023	7.652.155	-0,17%	64,08	64,075	65,03	64,10
19/10/2023	5.677.052	0,09%	64,08	63,89	64,96	64,21
18/10/2023	4.990.940	0,96%	62,46	62,44	64,60	64,15
17/10/2023	5.267.651	1,47%	62,46	62,47	63,59	63,54
16/10/2023	4.850.113	1,58%	61,07	61,83	62,945	62,50
13/10/2023	4.626.233	0,80%	61,07	60,87	61,89	61,53
12/10/2023	5.185.078	-2,96%	62,77	60,75	62,84	61,04
11/10/2023	3.886.786	-1,15%	64,40	62,73	63,95	62,90
10/10/2023	5.863.641	-0,22%	64,40	63,295	64,49	63,63
09/10/2023	5.732.810	0,65%	68,34	62,71	64,39	63,77