Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Mundial S.A. - Produtos de Consumo (MNDL3.SA)

Compare
18.50
+0.50
+(2.78%)
At close: April 10 at 4:38:47 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202518.0018.5017.0318.5018.501,600
Apr 9, 202517.6518.0017.6518.0018.00700
Apr 8, 202517.0017.6517.0017.6517.65700
Apr 7, 202517.5017.5017.4917.5017.501,300
Apr 4, 202517.9918.4517.9918.0018.003,200
Apr 3, 202518.0218.0217.1117.1117.11200
Apr 2, 202518.0318.5018.0018.5018.508,100
Apr 1, 202519.4019.4019.4019.4019.40-
Mar 31, 202519.4019.4019.4019.4019.40-
Mar 28, 202519.4019.4019.4019.4019.40200
Mar 27, 202519.0019.1019.0019.0019.003,700
Mar 26, 202517.9918.5017.9918.5018.50600
Mar 25, 202517.0018.6716.8917.9117.912,800
Mar 24, 202516.5017.5014.7317.5017.506,600
Mar 21, 202515.8016.5315.8016.5316.531,800
Mar 20, 202517.0017.0017.0017.0017.00-
Mar 19, 202517.0017.0017.0017.0017.00-
Mar 18, 202517.0017.0017.0017.0017.00200
Mar 17, 202515.5017.0015.5017.0017.003,000
Mar 14, 202516.8716.8715.7915.7915.79400
Mar 13, 202517.5917.8016.5016.5016.503,700
Mar 12, 202517.0217.6017.0017.6017.602,600
Mar 11, 202517.4817.4817.0117.0117.01600
Mar 10, 202517.4917.4917.4917.4917.49-
Mar 7, 202518.0018.0017.4917.4917.492,700
Mar 6, 202518.2118.9718.1718.1718.172,500
Mar 5, 202518.2018.2218.1918.2218.221,300
Feb 28, 202518.3019.3018.3019.3019.30400
Feb 27, 202518.3519.0018.0019.0019.003,400
Feb 26, 202518.6018.6018.6018.6018.60-
Feb 25, 202518.6018.6018.6018.6018.60-
Feb 24, 202518.6018.6018.6018.6018.60100
Feb 21, 202518.6718.6818.6018.6018.60400
Feb 20, 202519.3019.3019.3019.3019.30-
Feb 19, 202518.9919.3018.9919.3019.301,700
Feb 18, 202519.0019.0019.0019.0019.00400
Feb 17, 202518.5019.0018.5019.0019.00900
Feb 14, 202517.0318.6017.0318.6018.601,100
Feb 13, 202517.5018.0017.5018.0018.001,100
Feb 12, 202517.5017.5017.5017.5017.50200
Feb 11, 202516.9917.2016.9917.2017.209,100
Feb 10, 202517.0317.4917.0017.0017.003,600
Feb 7, 202516.8318.0016.5718.0018.006,500
Feb 6, 202517.0417.2016.8016.8016.805,200
Feb 5, 202516.3317.5016.3217.5017.504,600
Feb 4, 202517.0117.5016.9417.0017.0013,200
Feb 3, 202517.5017.5017.5017.5017.505,000
Jan 31, 202517.5017.9917.3417.9917.991,700
Jan 30, 202516.9517.4916.9517.4917.49600
Jan 29, 202517.0017.0017.0017.0017.00100
Jan 28, 202516.9917.2016.9917.2017.201,100
Jan 27, 202516.6016.9916.5016.5016.501,300
Jan 24, 202516.4916.5016.4916.5016.501,100
Jan 23, 202515.5116.3915.5116.3916.393,900
Jan 22, 202516.0116.3016.0116.3016.30400
Jan 21, 202516.3916.3916.3916.3916.39-
Jan 20, 202516.3816.3916.3816.3916.39600
Jan 17, 202516.0316.0316.0316.0316.03700
Jan 16, 202516.3416.5016.3416.5016.501,700
Jan 15, 202516.3016.3016.0016.0016.00800
Jan 14, 202516.3516.5016.3516.5016.501,100
Jan 13, 202516.4016.4016.4016.4016.40-
Jan 10, 202516.3016.4016.3016.4016.40500
Jan 9, 202516.2016.4915.9015.9015.903,500
Jan 8, 202516.0116.0116.0116.0116.01-
Jan 7, 202516.0916.1016.0116.0116.013,300
Jan 6, 202516.0016.0315.9116.0316.032,300
Jan 3, 202516.1116.1116.1016.1016.10200
Jan 2, 202516.9716.9716.9716.9716.97200
Dec 30, 202416.0116.9716.0116.9716.975,200
Dec 27, 202416.1116.9716.0016.1016.1012,900
Dec 26, 202416.1317.0016.1017.0017.004,400
Dec 23, 202417.2017.2017.2017.2017.20-
Dec 20, 202417.2017.2017.2017.2017.20100
Dec 19, 202417.1017.1017.1017.1017.10-
Dec 18, 202417.1017.1017.1017.1017.10-
Dec 17, 202417.0017.1017.0017.1017.101,100
Dec 16, 202416.4816.4816.4816.4816.48-
Dec 13, 202416.0016.4815.5016.4816.483,300
Dec 12, 202417.0017.0015.9916.0016.004,300
Dec 11, 202417.3917.5017.3917.5017.501,300
Dec 10, 202417.3017.3017.3017.3017.301,000
Dec 9, 202417.3017.3017.3017.3017.30-
Dec 6, 202417.3017.3017.3017.3017.30-
Dec 5, 202417.5017.5017.3017.3017.30800
Dec 4, 202417.3917.4017.3917.3917.39700
Dec 3, 202417.3017.3017.3017.3017.30100
Dec 2, 202418.0018.0018.0018.0018.00-
Nov 29, 202418.0018.0018.0018.0018.00200
Nov 28, 202417.3718.0017.3018.0018.003,700
Nov 27, 202417.2917.3717.2917.3717.37500
Nov 26, 202417.1717.1817.1717.1817.18300
Nov 25, 202417.2917.3017.2017.2017.20500
Nov 22, 202417.1517.3017.1517.3017.301,300
Nov 21, 202415.9017.0015.8017.0017.007,500
Nov 19, 202416.9917.2016.9917.1917.19900
Nov 18, 202415.0116.5014.3016.5016.502,700
Nov 14, 202415.8215.8215.8215.8215.82-
Nov 13, 202415.8215.8215.8215.8215.821,700
Nov 12, 202415.8215.8215.8215.8215.821,200
Nov 11, 202415.8215.8215.8215.8215.82-
Nov 8, 202415.8215.8215.8215.8215.82100
Nov 7, 202415.5215.8214.6615.8215.821,300
Nov 6, 202415.8315.8315.8315.8315.83-
Nov 5, 202415.8315.8315.8315.8315.83-
Nov 4, 202415.8315.8315.8315.8315.83100
Nov 1, 202417.2017.2015.8015.8015.80900
Oct 31, 202415.8016.5015.8016.5016.504,500
Oct 30, 202416.4516.5015.6115.6115.61400
Oct 29, 202416.5016.5016.5016.5016.50-
Oct 28, 202416.5016.5016.5016.5016.50-
Oct 25, 202416.5016.5016.5016.5016.50200
Oct 24, 202416.5016.5016.5016.5016.50200
Oct 23, 202416.0016.0016.0016.0016.001,500
Oct 22, 202416.5616.6016.0016.0016.003,700
Oct 21, 202416.3316.3316.3316.3316.33300
Oct 18, 202416.4116.4116.4116.4116.41400
Oct 17, 202416.4116.4116.4016.4116.412,200
Oct 16, 202416.4016.4016.4016.4016.40-
Oct 15, 202416.0116.4016.0016.4016.402,000
Oct 14, 202416.8016.8016.8016.8016.80-
Oct 11, 202416.8016.8016.8016.8016.80-
Oct 10, 202416.8016.8016.8016.8016.80-
Oct 9, 202416.8917.1616.0016.8016.802,000
Oct 8, 202416.0116.6016.0016.6016.60700
Oct 7, 202416.5016.8016.5016.8016.801,400
Oct 4, 202416.4516.4516.4516.4516.45-
Oct 3, 202416.3716.4516.3716.4516.453,600
Oct 2, 202415.6916.4515.6916.4516.452,800
Oct 1, 202415.4415.6015.4415.6015.60500
Sep 30, 202415.1315.1315.1315.1315.13-
Sep 27, 202415.1315.1315.1315.1315.13-
Sep 26, 202415.1315.1315.1315.1315.13-
Sep 25, 202415.1315.1315.1315.1315.13-
Sep 24, 202415.1315.1315.1315.1315.13-
Sep 23, 202414.0115.1314.0115.1315.13600
Sep 20, 202415.2015.2015.2015.2015.20-
Sep 19, 202415.0015.2015.0015.2015.20200
Sep 18, 202415.2015.2015.2015.2015.20-
Sep 17, 202415.2015.2015.2015.2015.20-
Sep 16, 202414.8915.2014.8915.2015.205,600
Sep 13, 202414.3914.9014.3914.9014.902,200
Sep 12, 202414.4014.4014.4014.4014.40-
Sep 11, 202414.4014.4014.4014.4014.40-
Sep 10, 202414.2014.4014.0014.4014.401,700
Sep 9, 202414.3014.9014.3014.9014.903,300
Sep 6, 202414.3114.3114.2614.2614.261,500
Sep 5, 202414.4015.5014.3915.5015.504,700
Sep 4, 202414.5014.5014.5014.5014.50300
Sep 3, 202414.5014.5013.3514.5014.50500
Sep 2, 202414.1114.3714.1114.3714.374,800
Aug 30, 202413.3014.1813.3014.1114.113,000
Aug 29, 202412.3013.3012.3013.3013.302,800
Aug 28, 202411.3012.0011.3012.0012.007,900
Aug 27, 202411.0511.3211.0111.3211.328,100
Aug 26, 202411.4911.4910.9311.0011.0015,600
Aug 23, 202412.9912.9911.0011.0011.0029,600
Aug 22, 202413.5013.5013.5013.5013.50-
Aug 21, 202413.5013.5013.5013.5013.50500
Aug 20, 202413.6513.6513.5013.5013.50800
Aug 19, 202414.1714.1713.6913.6913.693,200
Aug 16, 202414.9014.9014.1414.1414.1413,100
Aug 15, 202414.8914.9014.8914.9014.90500
Aug 14, 202414.0014.0014.0014.0014.00-
Aug 13, 202414.0014.0014.0014.0014.00-
Aug 12, 202414.1114.1114.0014.0014.00300
Aug 9, 202414.4414.4414.4414.4414.44-
Aug 8, 202414.4414.4414.4414.4414.44-
Aug 7, 202414.4414.4414.4414.4414.44-
Aug 6, 202414.4414.4414.4414.4414.44-
Aug 5, 202414.4414.4414.4414.4414.44-
Aug 2, 202415.3015.3014.4414.4414.441,100
Aug 1, 202415.2515.3115.1215.1515.15800
Jul 31, 202415.9915.9915.9915.9915.99-
Jul 30, 202415.9815.9915.9815.9915.991,000
Jul 29, 202415.7915.9915.7915.9915.99300
Jul 26, 202415.9916.0014.7315.9815.982,500
Jul 25, 202415.5415.5415.5315.5315.53400
Jul 24, 202415.5915.5915.5415.5815.58500
Jul 23, 202415.2415.6015.2415.5915.591,300
Jul 22, 202415.3015.3015.3015.3015.30-
Jul 19, 202415.3015.3015.3015.3015.30-
Jul 18, 202414.5015.3014.5015.3015.301,200
Jul 17, 202414.4514.5013.3014.5014.501,600
Jul 16, 202413.9814.5013.9814.4514.451,200
Jul 15, 202414.0014.0014.0014.0014.00-
Jul 12, 202414.0014.0014.0014.0014.00-
Jul 11, 202414.0014.0013.2214.0014.003,900
Jul 10, 202413.4913.9013.4913.9013.905,700
Jul 9, 202413.5013.5013.5013.5013.50-
Jul 8, 202412.9813.5012.9613.5013.504,100
Jul 5, 202413.0013.0013.0013.0013.00100
Jul 4, 202413.6213.6313.6213.6213.621,100
Jul 3, 202412.2112.9912.2112.9912.99600
Jul 2, 202412.5612.9912.2012.9912.992,500
Jul 1, 202412.9813.3012.9013.3013.306,700
Jun 28, 202412.9712.9812.9712.9812.98600
Jun 27, 202412.9912.9912.9812.9812.98700
Jun 26, 202412.5513.0012.5513.0013.004,400
Jun 25, 202412.9812.9812.9812.9812.98-
Jun 24, 202412.2512.9812.2512.9812.98300
Jun 21, 202412.3612.3611.3511.3511.35400
Jun 20, 202412.3612.3612.3612.3612.36-
Jun 19, 202412.3612.3612.3612.3612.36200
Jun 18, 202412.1412.1411.9011.9011.90300
Jun 17, 202411.7011.9011.7011.9011.90400
Jun 14, 202411.8611.8611.8611.8611.86100
Jun 13, 202412.0112.3512.0112.3512.35200
Jun 12, 202411.6012.5611.4012.3512.359,500
Jun 11, 202411.8011.8011.8011.8011.803,000
Jun 10, 202411.7912.0011.7911.8211.82600
Jun 7, 202411.8011.8011.8011.8011.80-
Jun 6, 202411.6211.8611.6211.8011.801,400
Jun 5, 202411.5311.6211.5311.6211.622,800
Jun 4, 202410.9211.4510.9211.4511.453,200
Jun 3, 202411.0211.4110.8711.0311.037,400
May 31, 2024 40:10 Stock Splits
May 31, 202413.0013.0013.0013.0013.00200
May 29, 202411.6011.6311.2511.6311.636,400
May 28, 202411.6512.1011.4811.6011.603,600
May 27, 202411.2511.3811.2511.3811.381,600
May 24, 202411.2511.2511.2511.2511.252,800
May 23, 202411.1311.1311.1311.1311.13-
May 22, 202411.1311.1311.1311.1311.13-
May 21, 202411.1811.1811.1311.1311.134,400
May 20, 202411.3711.3711.3711.3711.37-
May 17, 202411.3711.3711.3711.3711.37-
May 16, 202411.3711.3711.3711.3711.37-
May 15, 202411.3711.3711.3711.3711.37-
May 14, 202411.3711.3711.3711.3711.37-
May 13, 202411.3711.3811.3711.3711.374,800
May 10, 202411.3811.3811.3811.3811.38-
May 9, 202411.3811.3811.3811.3811.384,000
May 8, 202411.2511.2511.2511.2511.252,000
May 7, 202411.2511.2510.8110.8110.812,000
May 6, 202411.2511.2511.2511.2511.252,000
May 3, 202411.2511.4011.2511.4011.402,800
May 2, 202411.3911.3911.3911.3911.39-
Apr 30, 202411.3911.3911.3911.3911.391,200
Apr 29, 202412.0012.0012.0012.0012.00-
Apr 26, 202411.7312.0011.7312.0012.002,400
Apr 25, 202411.2511.6811.2511.6411.643,600
Apr 24, 202411.6711.6711.6711.6711.67-
Apr 23, 202411.6711.6711.6711.6711.67-
Apr 22, 202411.6711.6711.6711.6711.67-
Apr 19, 202411.7211.7211.6711.6711.671,600
Apr 18, 202411.0011.0011.0011.0011.00-
Apr 17, 202411.0011.0011.0011.0011.00-
Apr 16, 202411.0011.0011.0011.0011.00-
Apr 15, 202410.8011.0010.7511.0011.002,000
Apr 12, 202411.7811.7811.7311.7311.73800
Apr 11, 202411.0411.0411.0411.0411.04400
Apr 10, 202411.4011.4011.0411.0411.041,600