Mondelez International Inc (MDLZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	12.122.410	-2,63%	68,34	61,195	68,35	63,36
05/10/2023	5.098.642	-5,26%	68,34	65,045	68,35	65,07
04/10/2023	4.081.908	1,60%	68,24	67,38	68,79	68,68
03/10/2023	5.231.854	-1,30%	68,24	67,37	68,26	67,60
02/10/2023	3.345.745	-1,31%	69,20	68,04	69,20	68,49
29/09/2023	3.972.247	0,01%	69,59	69,10	69,98	69,40
28/09/2023	4.913.550	-0,25%	70,79	69,325	70,03	69,39
27/09/2023	7.988.418	-0,79%	69,59	69,64	70,96	70,01
26/09/2023	6.758.696	1,23%	69,59	69,46	70,94	70,57
25/09/2023	3.274.049	-1,02%	70,32	69,3001	70,3775	69,71
22/09/2023	4.273.659	-0,40%	70,71	70,35	71,055	70,43
21/09/2023	3.351.205	-1,30%	71,74	70,66	71,79	70,71
20/09/2023	2.681.762	0,18%	71,74	71,20	72,085	71,64
19/09/2023	2.666.529	-0,49%	71,66	71,16	71,73	71,51
18/09/2023	2.992.039	-0,11%	72,38	71,44	72,34	71,86
15/09/2023	5.184.794	-0,61%	71,50	71,84	72,70	71,94
14/09/2023	3.491.163	1,53%	71,50	71,40	72,54	72,38
13/09/2023	2.751.675	0,32%	71,37	70,80	71,38	71,29
12/09/2023	3.357.519	-0,43%	71,37	70,96	71,44	71,06
11/09/2023	4.677.785	2,22%	70,08	70,08	71,565	71,37
08/09/2023	4.747.335	-0,26%	69,99	69,24	70,00	69,82
07/09/2023	4.100.747	0,45%	69,54	69,655	70,415	70,00
06/09/2023	3.543.956	0,19%	69,54	69,25	69,76	69,69
05/09/2023	4.730.598	-0,19%	69,59	69,015	69,73	69,56
04/09/2023	5.347.402	-2,20%	71,74	69,445	71,74	69,69
01/09/2023	5.347.402	-2,20%	71,74	69,445	71,74	69,69
31/08/2023	4.116.764	-0,43%	71,44	70,91	71,58	71,26
30/08/2023	2.727.771	0,13%	71,63	71,46	72,00	71,57
29/08/2023	4.187.680	-0,10%	71,80	70,88	71,82	71,48
28/08/2023	2.356.741	0,07%	71,92	71,16	71,93	71,55
25/08/2023	2.639.168	0,92%	71,06	70,92	71,815	71,50
24/08/2023	3.362.427	-0,88%	71,56	70,81	72,17	70,85
23/08/2023	4.016.180	1,81%	70,53	70,48	71,55	71,48
22/08/2023	3.042.647	-0,74%	71,09	70,105	70,84	70,21
21/08/2023	3.426.878	-0,56%	71,09	70,575	71,235	70,73
18/08/2023	3.539.980	-0,10%	71,16	70,97	71,395	71,13
17/08/2023	2.596.822	-1,06%	71,99	71,17	72,18	71,20
16/08/2023	2.882.515	-0,44%	72,27	71,8645	72,71	71,96
15/08/2023	3.093.958	-1,27%	72,90	72,22	72,97	72,28
14/08/2023	2.826.371	-1,03%	74,10	73,09	74,18	73,21
11/08/2023	2.491.673	0,34%	73,90	73,69	74,285	73,97
10/08/2023	2.702.083	-0,11%	73,43	73,63	74,70	73,72
09/08/2023	3.662.969	0,55%	73,43	73,22	74,12	73,80
08/08/2023	3.467.571	-1,16%	74,21	73,26	74,28	73,40
07/08/2023	1.909.792	0,46%	74,14	73,99	74,46	74,26
04/08/2023	3.048.482	-1,82%	75,26	73,82	75,61	73,92
03/08/2023	4.207.693	-0,08%	74,28	75,085	75,685	75,29
02/08/2023	4.500.281	1,35%	74,28	74,10	75,61	75,35
01/08/2023	3.222.369	0,30%	74,28	73,92	74,66	74,35
31/07/2023	4.255.790	-1,21%	74,99	73,71	75,05	74,13
28/07/2023	7.092.933	3,70%	76,08	74,655	76,77	75,04
27/07/2023	4.519.959	-1,78%	73,49	72,225	74,00	72,36
26/07/2023	3.600.750	-0,98%	74,10	73,445	74,37	73,67
25/07/2023	4.611.023	0,11%	74,11	73,99	74,42	74,40
24/07/2023	3.591.724	0,46%	74,11	74,065	74,435	74,32
21/07/2023	12.590.852	0,14%	73,78	73,64	74,46	73,98
20/07/2023	4.190.595	0,92%	73,50	73,48	74,05	73,88
19/07/2023	4.162.129	1,54%	72,18	72,01	73,285	73,21
18/07/2023	3.837.944	0,22%	71,70	71,41	72,41	72,10
17/07/2023	3.514.418	-0,47%	72,12	71,895	72,62	71,94
14/07/2023	2.726.906	0,63%	71,99	71,60	72,335	72,28
13/07/2023	3.658.980	0,60%	71,35	71,20	71,925	71,83
12/07/2023	5.859.540	0,72%	72,00	70,95	71,815	71,40
11/07/2023	5.525.268	-1,68%	72,00	70,48	72,05	70,89
10/07/2023	3.440.203	0,14%	72,39	72,01	73,01	72,10
07/07/2023	4.313.371	-1,21%	72,65	71,95	72,74	72,00
06/07/2023	4.497.399	-0,46%	72,65	72,17	73,065	72,88
05/07/2023	4.796.224	-0,40%	72,77	72,63	73,405	73,22
04/07/2023	2.945.542	0,77%	72,77	72,50	73,595	73,50
03/07/2023	2.945.542	0,77%	72,77	72,50	73,595	73,50
30/06/2023	5.337.176	0,91%	72,58	72,46	73,085	72,94
29/06/2023	4.147.489	-0,76%	72,19	71,895	72,56	72,28
28/06/2023	3.783.893	-0,96%	73,43	72,75	73,71	73,22
27/06/2023	4.365.791	1,02%	73,09	72,96	73,97	73,98
26/06/2023	3.537.805	0,18%	73,09	72,355	73,28	73,23
23/06/2023	5.576.774	-0,87%	74,09	72,94	74,11	73,10
22/06/2023	4.577.215	0,82%	73,26	73,35	73,95	73,74
21/06/2023	4.926.055	-0,16%	73,92	72,625	73,50	73,14
20/06/2023	4.629.148	-0,42%	73,92	73,245	74,25	73,26
19/06/2023	6.139.579	0,15%	73,48	73,435	74,41	73,57
16/06/2023	6.139.579	0,15%	73,48	73,435	74,41	73,57
15/06/2023	2.939.282	0,45%	73,48	73,195	73,79	73,46
14/06/2023	3.393.037	0,56%	73,03	72,625	73,425	73,13
13/06/2023	2.367.753	-0,12%	72,61	72,435	73,055	72,72
12/06/2023	3.432.765	-0,22%	72,97	72,21	73,17	72,81
09/06/2023	2.761.633	-0,16%	72,46	72,46	73,22	72,97
08/06/2023	3.106.473	1,25%	72,01	71,86	73,19	73,09
07/06/2023	5.071.871	-1,49%	74,31	72,03	73,145	72,19
06/06/2023	3.193.031	-1,36%	74,31	72,865	74,56	73,28
05/06/2023	4.458.779	0,03%	74,21	73,94	74,73	74,29
02/06/2023	3.457.856	0,90%	73,77	73,50	74,36	74,27
01/06/2023	3.600.729	0,27%	73,62	72,97	73,73	73,61
31/05/2023	7.411.243	-3,67%	74,41	72,25	74,52	73,41
30/05/2023	7.411.243	-3,67%	74,41	72,25	74,52	72,37
29/05/2023	5.161.295	-0,07%	75,01	74,4438	75,29	75,13
26/05/2023	5.161.295	-0,07%	75,01	74,4438	75,29	75,13
25/05/2023	3.407.876	-0,38%	74,93	74,39	75,44	75,18
24/05/2023	2.866.295	-0,24%	75,55	75,15	75,855	75,47
23/05/2023	2.943.684	-0,29%	75,97	75,14	75,99	75,65
22/05/2023	3.605.159	-1,54%	77,00	75,635	77,21	75,87