Mundial S.A.- Produtos de Consumo MNDL3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 18.250.00 (0.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18.25 | 0.00% | BRL 18.25 | BRL 18.25 | BRL 18.25 | 200 |
| 2026-09-30 | BRL 18.25 | -3.44% | BRL 18.20 | BRL 18.25 | BRL 18.20 | 800 |
| 2026-09-29 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-28 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-25 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-24 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-23 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-22 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-21 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-18 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-17 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-16 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-15 | BRL 18.90 | 0.00% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 0 |
| 2026-09-14 | BRL 18.90 | -3.03% | BRL 18.90 | BRL 18.90 | BRL 18.90 | 100 |
| 2026-09-11 | BRL 19.49 | +2.04% | BRL 19.08 | BRL 19.49 | BRL 19.08 | 1.10K |
| 2026-09-10 | BRL 19.10 | 0.00% | BRL 19.10 | BRL 19.10 | BRL 19.10 | 0 |
| 2026-09-09 | BRL 19.10 | +0.53% | BRL 17.61 | BRL 19.10 | BRL 17.61 | 800 |
| 2026-09-08 | BRL 19.00 | +2.70% | BRL 17.33 | BRL 19.00 | BRL 17.33 | 700 |
| 2026-09-04 | BRL 18.50 | 0.00% | BRL 18.49 | BRL 18.50 | BRL 18.49 | 200 |
| 2026-09-03 | BRL 18.50 | +0.11% | BRL 18.47 | BRL 18.50 | BRL 18.47 | 1.30K |
| 2026-09-02 | BRL 18.48 | +4.11% | BRL 18.48 | BRL 18.48 | BRL 18.48 | 300 |
| 2026-09-01 | BRL 17.75 | -4.00% | BRL 17.11 | BRL 18.35 | BRL 17.00 | 1.30K |
| 2026-08-31 | BRL 18.49 | 0.00% | BRL 18.49 | BRL 18.49 | BRL 18.49 | 0 |
| 2026-08-28 | BRL 18.49 | +4.70% | BRL 18.49 | BRL 18.49 | BRL 18.49 | 200 |
| 2026-08-27 | BRL 17.66 | 0.00% | BRL 17.66 | BRL 17.66 | BRL 17.66 | 0 |
| 2026-08-26 | BRL 17.66 | 0.00% | BRL 17.66 | BRL 17.66 | BRL 17.66 | 0 |
| 2026-08-25 | BRL 17.66 | -0.17% | BRL 17.69 | BRL 17.69 | BRL 17.01 | 1.00K |
| 2026-08-24 | BRL 17.69 | 0.00% | BRL 17.69 | BRL 17.69 | BRL 17.69 | 0 |
| 2026-08-21 | BRL 17.69 | 0.00% | BRL 17.69 | BRL 17.69 | BRL 17.69 | 100 |
| 2026-08-20 | BRL 17.69 | -0.51% | BRL 17.68 | BRL 17.69 | BRL 17.68 | 600 |
| 2026-08-19 | BRL 17.78 | +5.21% | BRL 17.78 | BRL 17.78 | BRL 17.78 | 100 |
| 2026-08-18 | BRL 16.90 | 0.00% | BRL 16.90 | BRL 16.90 | BRL 16.90 | 0 |
| 2026-08-17 | BRL 16.90 | -1.23% | BRL 17.11 | BRL 17.11 | BRL 16.90 | 400 |
| 2026-08-14 | BRL 17.11 | 0.00% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 0 |
| 2026-08-13 | BRL 17.11 | 0.00% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 0 |
| 2026-08-12 | BRL 17.11 | 0.00% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 0 |
| 2026-08-11 | BRL 17.11 | 0.00% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 0 |
| 2026-08-10 | BRL 17.11 | 0.00% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 0 |
| 2026-08-07 | BRL 17.11 | 0.00% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 0 |
| 2026-08-06 | BRL 17.11 | 0.00% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 0 |
| 2026-08-05 | BRL 17.11 | 0.00% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 0 |
| 2026-08-04 | BRL 17.11 | +0.47% | BRL 17.11 | BRL 17.11 | BRL 17.11 | 1.00K |
| 2026-08-03 | BRL 17.03 | -7.95% | BRL 17.21 | BRL 17.21 | BRL 17.03 | 1.00K |
| 2026-07-31 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-30 | BRL 18.50 | +0.16% | BRL 18.09 | BRL 18.50 | BRL 18.09 | 1.10K |
| 2026-07-29 | BRL 18.47 | +7.70% | BRL 18.47 | BRL 18.47 | BRL 18.47 | 100 |
| 2026-07-28 | BRL 17.15 | 0.00% | BRL 17.15 | BRL 17.15 | BRL 17.15 | 0 |
| 2026-07-27 | BRL 17.15 | +0.23% | BRL 17.49 | BRL 17.80 | BRL 17.15 | 1.10K |
| 2026-07-24 | BRL 17.11 | -7.51% | BRL 18.49 | BRL 18.50 | BRL 16.66 | 1.30K |
| 2026-07-23 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-22 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-21 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-20 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-17 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-16 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-15 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-14 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-13 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-10 | BRL 18.50 | +2.78% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 200 |
| 2026-07-09 | BRL 18.00 | 0.00% | BRL 18.00 | BRL 18.00 | BRL 18.00 | 0 |
| 2026-07-08 | BRL 18.00 | 0.00% | BRL 18.00 | BRL 18.00 | BRL 18.00 | 800 |
| 2026-07-07 | BRL 18.00 | 0.00% | BRL 18.00 | BRL 18.00 | BRL 18.00 | 0 |
| 2026-07-06 | BRL 18.00 | -2.70% | BRL 18.01 | BRL 18.01 | BRL 18.00 | 400 |
| 2026-07-03 | BRL 18.50 | 0.00% | BRL 18.50 | BRL 18.50 | BRL 18.50 | 0 |
| 2026-07-02 | BRL 18.50 | +1.65% | BRL 18.79 | BRL 19.00 | BRL 18.50 | 2.60K |
| 2026-07-01 | BRL 18.20 | -6.67% | BRL 18.50 | BRL 18.50 | BRL 18.20 | 1.30K |
| 2026-06-30 | BRL 19.50 | +2.69% | BRL 18.97 | BRL 19.50 | BRL 18.97 | 2.60K |
| 2026-06-29 | BRL 18.99 | +1.66% | BRL 17.21 | BRL 18.99 | BRL 17.21 | 2.60K |
| 2026-06-26 | BRL 18.68 | +2.64% | BRL 18.20 | BRL 18.68 | BRL 18.20 | 500 |
| 2026-06-25 | BRL 18.20 | +0.66% | BRL 18.20 | BRL 18.20 | BRL 18.20 | 200 |
| 2026-06-24 | BRL 18.08 | -0.66% | BRL 18.08 | BRL 18.08 | BRL 18.08 | 300 |
| 2026-06-23 | BRL 18.20 | +1.68% | BRL 18.20 | BRL 18.20 | BRL 18.20 | 200 |
| 2026-06-22 | BRL 17.90 | -0.56% | BRL 17.91 | BRL 17.91 | BRL 17.90 | 300 |
| 2026-06-19 | BRL 18.00 | 0.00% | BRL 18.00 | BRL 18.00 | BRL 18.00 | 0 |
| 2026-06-18 | BRL 18.00 | 0.00% | BRL 18.00 | BRL 18.00 | BRL 18.00 | 200 |
| 2026-06-17 | BRL 18.00 | -5.21% | BRL 18.00 | BRL 18.00 | BRL 18.00 | 1.50K |
| 2026-06-16 | BRL 18.99 | -0.05% | BRL 18.26 | BRL 18.99 | BRL 18.20 | 1.30K |
| 2026-06-15 | BRL 19.00 | +2.76% | BRL 19.00 | BRL 19.00 | BRL 19.00 | 300 |
| 2026-06-12 | BRL 18.49 | +2.72% | BRL 18.00 | BRL 18.49 | BRL 18.00 | 800 |
| 2026-06-11 | BRL 18.00 | -2.54% | BRL 18.46 | BRL 18.47 | BRL 18.00 | 500 |
| 2026-06-10 | BRL 18.47 | 0.00% | BRL 18.47 | BRL 18.47 | BRL 18.47 | 0 |
| 2026-06-09 | BRL 18.47 | 0.00% | BRL 18.47 | BRL 18.47 | BRL 18.47 | 500 |
| 2026-06-08 | BRL 18.47 | +3.76% | BRL 18.47 | BRL 18.47 | BRL 18.47 | 300 |
| 2026-06-05 | BRL 17.80 | 0.00% | BRL 17.80 | BRL 17.80 | BRL 17.80 | 0 |
| 2026-06-03 | BRL 17.80 | -1.11% | BRL 18.47 | BRL 18.48 | BRL 17.80 | 1.80K |
| 2026-06-02 | BRL 18.00 | -5.21% | BRL 18.00 | BRL 18.00 | BRL 18.00 | 1.10K |
| 2026-06-01 | BRL 18.99 | 0.00% | BRL 18.99 | BRL 18.99 | BRL 18.99 | 0 |
| 2026-05-29 | BRL 18.99 | 0.00% | BRL 18.99 | BRL 18.99 | BRL 18.99 | 0 |
| 2026-05-28 | BRL 18.99 | +5.50% | BRL 19.00 | BRL 19.00 | BRL 18.01 | 600 |
| 2026-05-27 | BRL 18.00 | -2.70% | BRL 18.00 | BRL 18.00 | BRL 18.00 | 100 |