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 > >>
13/04/2026	5.041.586	-2,24%	57,1818	57,1818	59,00	57,68
10/04/2026	3.815.912	-0,15%	58,92	58,60	59,32	59,00
09/04/2026	3.819.479	0,51%	58,74	58,07	59,23	59,09
08/04/2026	4.274.475	2,30%	57,66	57,22	58,84	58,83
07/04/2026	5.685.040	-1,49%	58,38	57,455	58,75	57,51
06/04/2026	4.488.046	1,46%	57,08	57,08	58,6397	58,38
02/04/2026	3.076.919	0,82%	56,9651	56,73	57,54	57,54
01/04/2026	4.151.767	-1,01%	57,60	56,51	57,65	57,07
31/03/2026	5.094.089	-0,16%	58,19	56,77	58,22	57,64
30/03/2026	5.532.544	-0,03%	58,46	57,75	59,38	57,75
27/03/2026	6.491.623	1,26%	57,73	57,28	58,775	58,27
26/03/2026	3.754.340	0,29%	57,43	57,40	58,68	57,58
25/03/2026	6.467.133	0,47%	57,23	56,24	57,525	57,43
24/03/2026	4.914.319	0,56%	57,02	56,3513	57,975	57,18
23/03/2026	5.884.863	1,18%	57,06	55,92	57,235	56,86
20/03/2026	6.901.661	-0,41%	57,00	55,99	57,015	56,21
19/03/2026	5.872.042	-0,07%	56,23	55,825	57,34	56,49
18/03/2026	4.357.175	-2,51%	57,30	56,30	57,56	56,47
17/03/2026	8.531.932	1,37%	57,28	57,23	58,81	57,94
16/03/2026	8.413.935	4,14%	55,2739	55,2739	57,355	57,16
13/03/2026	6.834.153	0,99%	55,00	54,465	55,00	54,89
12/03/2026	7.104.695	-1,82%	55,36	54,31	55,965	54,35
11/03/2026	7.155.848	-2,16%	56,85	54,685	56,85	55,36
10/03/2026	5.482.068	-2,73%	58,96	56,55	58,96	56,58
09/03/2026	5.969.195	-0,42%	57,70	57,43	58,65	58,17
06/03/2026	4.587.368	0,37%	57,86	57,35	58,585	58,40
05/03/2026	8.784.383	-0,87%	58,27	57,655	58,86	58,18
04/03/2026	8.632.178	-0,14%	58,65	58,18	59,17	58,69
03/03/2026	7.051.163	-2,76%	60,05	58,725	60,10	58,77
02/03/2026	3.169.576	-1,85%	61,79	60,28	61,79	60,44
27/02/2026	4.869.995	2,84%	61,00	59,905	61,76	61,58
26/02/2026	7.788.836	-0,30%	60,02	59,63	60,44	59,94
25/02/2026	4.536.356	-1,65%	61,0146	59,66	61,29	60,12
24/02/2026	5.164.395	1,24%	60,88	60,31	61,275	61,13
23/02/2026	4.204.773	2,69%	58,64	58,49	60,70	60,38
20/02/2026	5.248.260	0,27%	58,4461	58,35	59,18	58,80
19/02/2026	7.679.812	-2,40%	60,08	58,015	60,43	58,64
18/02/2026	5.435.676	0,37%	60,77	59,35	60,77	60,08
17/02/2026	6.429.583	-4,36%	62,50	59,245	62,78	59,86
13/02/2026	8.489.140	1,18%	61,54	61,42	62,80	62,59
12/02/2026	6.387.085	0,63%	61,74	61,01	62,555	61,86
11/02/2026	4.481.265	1,35%	60,58	59,88	61,725	61,47
10/02/2026	6.396.271	-0,13%	60,43	60,34	61,38	60,65
09/02/2026	6.827.823	1,22%	59,96	58,92	60,80	60,73
06/02/2026	5.873.700	-0,46%	60,7783	59,69	60,7783	60,00
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