Mondelez International Inc (MDLZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.236.363	0,79%	66,54	66,50	67,13	66,97
28/12/2022	2.522.677	-0,98%	67,82	66,80	67,825	66,83
27/12/2022	2.068.119	0,58%	67,39	67,135	67,60	67,49
23/12/2022	595.914	0,45%	66,64	66,54	67,115	67,0287
22/12/2022	3.475.701	-0,24%	66,69	65,975	66,83	66,73
21/12/2022	3.395.585	1,58%	66,25	66,10	67,285	66,89
20/12/2022	3.880.191	0,23%	65,78	65,38	66,2097	65,85
19/12/2022	3.952.993	-0,70%	66,06	65,4725	66,29	65,70
16/12/2022	12.131.670	-0,35%	65,92	65,275	66,39	66,16
15/12/2022	5.569.910	-1,29%	66,94	65,815	67,21	66,39
14/12/2022	4.961.957	-0,50%	67,74	66,79	68,06	67,26
13/12/2022	4.062.517	0,33%	68,27	67,0714	68,31	67,60
12/12/2022	4.015.213	0,48%	67,34	66,90	67,41	67,38
09/12/2022	3.284.610	-0,78%	67,56	66,95	67,62	67,06
08/12/2022	3.829.805	-0,65%	67,34	67,20	68,08	67,59
07/12/2022	4.602.299	1,10%	67,62	67,4813	68,81	68,03
06/12/2022	9.267.505	-0,68%	67,68	66,915	67,97	67,29
05/12/2022	7.282.157	-1,29%	67,55	67,055	67,645	67,43
02/12/2022	7.315.406	0,46%	67,41	66,58	68,36	68,31
01/12/2022	8.893.177	0,78%	65,79	67,685	68,525	68,0893
30/11/2022	10.651.695	2,36%	65,79	65,59	67,61	67,61
29/11/2022	6.950.785	-0,15%	65,81	65,59	66,13	66,05
28/11/2022	6.261.508	-0,80%	65,30	66,07	66,99	66,16
25/11/2022	4.172.475	-0,02%	65,30	66,49	66,79	66,69
24/11/2022	6.084.781	-0,02%	65,30	66,14	66,69	66,65
23/11/2022	6.084.781	-0,02%	65,30	66,14	66,69	66,65
22/11/2022	6.779.838	0,70%	65,30	65,81	66,39	66,31
21/11/2022	9.120.236	1,32%	65,30	65,045	65,955	65,85
18/11/2022	11.929.354	0,84%	64,66	64,31	65,05	64,99
17/11/2022	9.950.774	-0,85%	64,31	64,005	64,62	64,45
16/11/2022	8.090.543	0,54%	64,99	64,685	65,5501	65,00
15/11/2022	11.612.025	0,84%	64,79	64,17	64,985	64,64
14/11/2022	3.283.777	-1,08%	65,00	64,07	65,3202	64,10
11/11/2022	3.162.299	-0,28%	64,76	63,96	65,06	64,80
10/11/2022	3.041.221	2,51%	64,76	63,465	65,16	64,98
09/11/2022	2.390.805	-0,84%	63,85	63,30	64,31	63,385
08/11/2022	4.367.734	-0,73%	64,285	62,97	64,70	63,92
07/11/2022	2.583.933	1,90%	63,42	63,38	64,51	64,42
04/11/2022	3.264.462	1,99%	62,31	62,12	63,27	63,235
03/11/2022	4.322.883	-0,93%	64,95	61,84	62,645	62,00
02/11/2022	5.704.819	1,15%	64,95	62,00	64,96	62,58
01/11/2022	4.788.928	0,63%	61,56	61,54	62,275	61,87
31/10/2022	3.806.186	-0,86%	58,17	60,64	61,99	61,17
28/10/2022	2.825.937	2,08%	58,17	60,42	61,81	61,695
27/10/2022	3.504.374	0,68%	58,17	59,81	60,69	60,31
26/10/2022	3.040.957	1,00%	58,17	59,30	60,54	59,90
25/10/2022	3.559.376	0,97%	58,17	58,515	59,385	59,31
24/10/2022	3.815.286	2,42%	58,17	57,80	58,78	58,74
21/10/2022	2.808.520	-0,34%	56,58	56,38	57,43	57,375
20/10/2022	2.688.685	-1,35%	58,20	56,79	57,865	56,9232
19/10/2022	2.300.642	-1,11%	58,20	57,37	58,59	57,70
18/10/2022	2.498.654	1,58%	57,93	57,79	58,68	58,35
17/10/2022	3.339.188	0,88%	57,61	57,34	57,965	57,44
14/10/2022	3.882.918	-1,28%	56,00	56,84	58,32	56,94
13/10/2022	6.635.052	1,50%	56,00	55,87	58,03	57,68
12/10/2022	4.015.694	0,98%	56,94	56,61	57,535	56,83
11/10/2022	4.214.750	1,19%	55,48	55,37	56,755	56,28
10/10/2022	2.963.894	0,65%	55,0015	54,97	55,85	55,62
07/10/2022	3.124.123	-1,34%	55,84	54,96	55,95	55,26
06/10/2022	2.774.214	-2,12%	57,07	55,80	57,66	56,025
05/10/2022	2.493.946	-0,50%	57,18	56,51	57,64	57,24
04/10/2022	7.768.130	2,09%	56,5315	56,36	57,925	57,53
03/10/2022	7.343.768	2,77%	55,25	54,8493	56,555	56,35
30/09/2022	6.882.204	-3,25%	57,62	54,72	56,70	54,83
29/09/2022	3.750.368	-2,49%	57,62	56,285	57,70	56,69
28/09/2022	2.837.940	0,97%	58,69	57,2605	58,45	58,14
27/09/2022	3.977.044	-1,32%	58,69	57,32	59,13	57,58
26/09/2022	4.515.401	-1,02%	59,54	58,095	59,12	58,35
23/09/2022	2.973.694	-1,42%	59,54	58,255	59,7491	58,95
22/09/2022	4.524.674	0,08%	59,75	59,51	60,335	59,80
21/09/2022	4.468.001	0,00%	59,94	59,74	61,05	59,75
20/09/2022	4.117.078	-1,04%	60,04	59,26	60,13	59,75
19/09/2022	3.498.837	0,13%	60,30	59,85	60,46	60,38
16/09/2022	7.123.311	1,23%	59,54	59,38	60,39	60,30
15/09/2022	3.181.724	-1,11%	60,09	59,305	60,24	59,57
14/09/2022	3.650.770	0,60%	60,24	59,925	60,47	60,24
13/09/2022	5.904.482	-3,26%	61,03	59,63	61,27	59,88
12/09/2022	3.138.775	0,93%	61,62	61,445	62,4398	61,90
09/09/2022	3.524.730	0,05%	61,29	60,93	61,7461	60,98
08/09/2022	2.527.592	-0,44%	61,01	60,10	61,25	61,15
07/09/2022	4.512.275	2,37%	60,05	59,82	61,51	61,42
06/09/2022	6.049.515	-2,00%	62,11	59,763	60,82	60,00
05/09/2022	4.083.072	-2,00%	62,11	60,38	62,45	60,73
02/09/2022	4.083.072	-2,00%	62,11	60,38	62,45	60,73
01/09/2022	5.262.135	-0,16%	61,54	60,97	62,02	61,76
31/08/2022	4.223.303	0,02%	61,94	61,82	62,90	61,86
30/08/2022	3.084.487	-0,94%	62,45	61,64	62,506	61,89
29/08/2022	2.924.446	-0,40%	62,23	61,79	62,85	62,48
26/08/2022	3.195.720	-2,68%	64,56	62,57	64,635	62,73
25/08/2022	2.199.936	-0,22%	64,60	64,07	64,97	64,46
24/08/2022	2.829.673	1,29%	63,78	63,59	64,675	64,54
23/08/2022	2.274.889	-1,23%	64,23	63,645	64,39	63,72
22/08/2022	2.911.165	-1,30%	65,29	64,3029	65,48	64,51
19/08/2022	3.149.201	-0,29%	65,47	64,96	65,655	65,36
18/08/2022	1.740.827	0,06%	65,47	65,095	65,735	65,55
17/08/2022	2.685.342	-0,68%	65,75	65,225	65,81	65,51
16/08/2022	2.575.302	1,19%	65,18	65,06	66,31	65,955
15/08/2022	2.213.646	1,53%	64,39	64,085	65,3782	65,18
12/08/2022	2.405.857	-0,14%	64,49	63,785	64,67	64,20
11/08/2022	1.658.531	-0,28%	64,81	64,14	65,10	64,29