Mondelez International Inc (MDLZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.532.648	-0,27%	77,36	76,74	77,565	77,06
18/05/2023	3.236.525	0,12%	76,81	76,62	77,31	77,32
17/05/2023	3.283.243	-0,73%	77,80	76,565	77,92	77,23
16/05/2023	2.799.534	0,09%	77,60	76,93	78,01	77,80
15/05/2023	2.077.335	-0,19%	78,12	77,32	78,26	77,73
12/05/2023	3.649.829	-0,68%	78,40	77,74	78,535	77,83
11/05/2023	2.267.300	0,60%	77,92	77,35	78,44	78,36
10/05/2023	3.383.356	0,00%	77,89	77,505	78,38	77,89
09/05/2023	2.640.635	-0,28%	77,90	77,32	78,07	77,89
08/05/2023	3.772.865	0,71%	77,25	76,96	78,21	78,11
05/05/2023	3.323.024	0,35%	77,17	76,78	77,63	77,56
04/05/2023	3.549.515	0,35%	77,40	76,755	77,50	77,29
03/05/2023	3.649.039	-0,75%	77,97	76,66	78,01	77,02
02/05/2023	5.206.419	0,49%	77,32	76,52	77,74	77,60
01/05/2023	4.081.302	0,65%	76,45	76,195	77,72	77,22
28/04/2023	9.799.240	3,93%	75,88	75,77	78,59	76,72
27/04/2023	4.978.350	2,06%	72,39	72,18	73,885	73,82
26/04/2023	3.761.106	-0,23%	71,71	71,59	72,475	72,33
25/04/2023	4.002.578	0,96%	71,88	71,7755	72,625	72,50
24/04/2023	2.714.934	0,69%	71,35	71,30	71,89	71,81
21/04/2023	3.040.390	0,41%	71,24	70,82	71,53	71,32
20/04/2023	3.092.839	0,95%	70,28	70,28	71,2561	71,03
19/04/2023	3.171.507	-0,20%	70,65	70,24	70,72	70,36
18/04/2023	2.505.348	0,34%	70,22	69,93	70,6186	70,50
17/04/2023	3.477.980	0,65%	70,04	69,71	70,345	70,26
14/04/2023	2.853.952	-0,89%	70,14	69,675	70,36	69,81
13/04/2023	3.467.031	0,33%	70,22	69,725	70,535	70,44
12/04/2023	4.499.990	-0,14%	70,35	70,01	70,68	70,21
11/04/2023	3.335.355	-0,31%	70,46	70,225	70,735	70,31
10/04/2023	3.074.349	-0,73%	70,72	69,75	70,81	70,53
06/04/2023	3.271.780	-0,49%	71,66	70,865	71,84	71,05
05/04/2023	3.512.348	1,25%	70,94	70,85	71,60	71,40
04/04/2023	2.556.435	0,43%	70,12	70,03	70,65	70,52
03/04/2023	3.553.850	0,72%	69,43	68,96	70,615	70,22
31/03/2023	4.709.483	0,20%	69,94	69,4619	70,02	69,72
30/03/2023	4.663.889	-0,58%	70,05	69,415	70,22	69,58
29/03/2023	3.151.918	1,12%	70,05	70,04	70,39	70,37
28/03/2023	3.716.613	0,62%	69,27	69,16	70,0507	69,59
27/03/2023	4.142.411	0,17%	69,20	69,13	69,75	69,16
24/03/2023	4.418.668	2,74%	67,48	67,48	69,10	69,04
23/03/2023	3.968.932	-0,24%	67,21	67,00	67,765	67,20
22/03/2023	4.554.892	-0,69%	67,83	67,33	68,4286	67,36
21/03/2023	5.983.590	0,15%	67,81	67,12	67,925	67,83
20/03/2023	4.532.757	2,00%	66,61	66,60	67,74	67,73
17/03/2023	9.391.963	-0,81%	66,78	65,835	66,91	66,40
16/03/2023	3.982.110	0,81%	66,38	65,74	67,02	66,94
15/03/2023	5.810.640	0,17%	65,64	65,07	66,60	66,40
14/03/2023	4.532.724	1,14%	65,66	65,29	66,39	66,29
13/03/2023	7.625.370	0,99%	65,13	65,05	66,935	65,54
10/03/2023	3.654.099	0,22%	65,01	64,74	65,505	64,90
09/03/2023	2.642.858	-0,51%	65,44	64,465	65,70	64,76
08/03/2023	2.047.475	0,43%	64,70	64,60	65,24	65,09
07/03/2023	3.259.333	-1,33%	65,73	64,395	65,79	64,81
06/03/2023	2.584.431	-0,05%	65,66	65,55	66,075	65,68
03/03/2023	4.005.499	0,54%	65,27	64,63	65,95	65,71
02/03/2023	3.819.597	1,82%	64,29	64,07	65,525	65,36
01/03/2023	2.939.259	-1,52%	64,98	63,815	64,98	64,19
28/02/2023	3.824.147	-0,70%	65,42	65,002	65,62	65,18
27/02/2023	2.110.618	0,14%	66,01	65,5221	66,285	65,64
24/02/2023	3.356.219	-0,79%	65,73	65,015	65,78	65,55
23/02/2023	2.801.306	-0,24%	66,41	65,645	66,545	66,07
22/02/2023	3.341.308	-0,56%	66,68	66,065	67,44	66,23
21/02/2023	4.126.039	-0,37%	66,72	65,745	66,94	66,60
20/02/2023	4.985.857	1,78%	65,77	65,62	67,025	66,85
17/02/2023	4.985.857	1,78%	65,77	65,62	67,025	66,85
16/02/2023	4.296.290	-0,02%	64,99	64,43	65,755	65,68
15/02/2023	2.385.079	0,05%	65,62	65,17	65,70	65,69
14/02/2023	3.572.319	-0,92%	66,39	65,28	66,41	65,66
13/02/2023	3.799.774	1,18%	65,85	65,77	66,74	66,27
10/02/2023	3.482.548	1,88%	64,22	64,11	65,58	65,50
09/02/2023	2.811.260	-0,77%	65,18	64,225	65,37	64,29
08/02/2023	3.189.003	-0,45%	64,62	64,41	64,985	64,79
07/02/2023	4.978.000	-1,66%	65,60	64,12	65,675	65,07
06/02/2023	3.387.091	0,35%	65,85	65,65	66,29	66,14
03/02/2023	4.206.297	-1,13%	66,70	65,515	66,82	65,91
02/02/2023	4.565.348	-0,11%	66,25	65,80	66,79	66,66
01/02/2023	5.044.128	1,97%	65,65	65,44	67,125	66,73
31/01/2023	3.888.135	0,93%	65,14	64,715	65,48	65,44
30/01/2023	5.523.345	0,19%	64,67	64,41	65,44	64,84
27/01/2023	4.918.352	0,31%	64,45	64,0601	64,945	64,72
26/01/2023	3.401.168	-0,74%	64,80	64,28	64,85	64,52
25/01/2023	3.118.982	0,25%	64,81	64,085	65,02	65,00
24/01/2023	3.315.948	0,75%	64,43	63,76	65,005	64,84
23/01/2023	4.060.386	0,50%	64,13	63,92	64,775	64,36
20/01/2023	5.573.970	0,31%	63,78	63,26	64,04	64,04
19/01/2023	4.115.044	-1,13%	64,24	63,75	64,80	63,84
18/01/2023	4.612.095	-3,66%	66,73	64,43	66,84	64,57
17/01/2023	4.299.183	-0,06%	67,17	66,93	67,50	67,02
16/01/2023	3.094.146	1,90%	66,52	66,22	67,105	68,03
13/01/2023	3.094.146	1,90%	66,52	66,22	67,105	68,03
12/01/2023	2.894.540	-1,20%	67,41	66,56	67,53	66,76
11/01/2023	3.541.419	0,39%	67,57	66,935	67,815	67,57
10/01/2023	2.265.176	0,10%	67,29	66,995	67,475	67,31
09/01/2023	2.630.235	-1,09%	67,69	67,2229	68,325	67,28
06/01/2023	4.012.297	2,74%	67,03	66,89	68,255	68,00
05/01/2023	3.468.081	-0,81%	66,99	66,025	67,13	66,19
04/01/2023	3.353.415	0,73%	66,46	66,405	67,38	66,73
03/01/2023	4.755.838	-0,60%	66,50	65,3712	66,69	66,25
02/01/2023	3.100.446	-0,48%	66,89	66,11	66,98	66,65
30/12/2022	3.100.446	-0,48%	66,89	66,11	66,98	66,65