General Mills, Inc. (BVMF:G1MI34)
Brazil
· Delayed Price · Currency is BRL 243.75
-1.75 (-0.71%)
At close: Dec 4, 2025
General Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.80 | 251.00 | 245.00 | 251.00 | 251.00 | 2.97% | 423 |
| Dec 4, 2025 | 243.90 | 243.90 | 243.60 | 243.75 | 243.75 | -0.71% | 90 |
| Dec 3, 2025 | 244.55 | 245.50 | 244.55 | 245.50 | 245.50 | 0.71% | 19 |
| Dec 2, 2025 | 252.75 | 252.75 | 243.76 | 243.76 | 243.76 | -2.79% | 438 |
| Dec 1, 2025 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | -0.99% | 2 |
| Nov 28, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 0.80% | 8 |
| Nov 25, 2025 | 254.49 | 257.00 | 251.25 | 251.25 | 251.25 | -0.40% | 84 |
| Nov 24, 2025 | 262.00 | 262.00 | 252.25 | 252.25 | 252.25 | -0.98% | 16 |
| Nov 19, 2025 | 254.50 | 254.90 | 253.53 | 254.75 | 254.75 | 0.10% | 328 |
| Nov 18, 2025 | 253.75 | 254.50 | 253.75 | 254.50 | 254.50 | 1.60% | 30 |
| Nov 17, 2025 | 251.00 | 251.50 | 250.50 | 250.50 | 250.50 | -0.35% | 70 |
| Nov 13, 2025 | 251.39 | 251.39 | 251.39 | 251.39 | 251.39 | 2.29% | 1 |
| Nov 11, 2025 | 245.76 | 245.76 | 245.76 | 245.76 | 245.76 | 0.31% | 1 |
| Nov 10, 2025 | 247.80 | 247.80 | 245.00 | 245.00 | 245.00 | -1.80% | 3 |
| Nov 7, 2025 | 250.00 | 250.00 | 249.00 | 249.50 | 249.50 | 1.01% | 250 |
| Nov 5, 2025 | 247.24 | 248.00 | 247.00 | 247.00 | 247.00 | -1.57% | 302 |
| Nov 4, 2025 | 249.75 | 250.95 | 249.75 | 250.95 | 250.95 | 0.54% | 590 |
| Nov 3, 2025 | 248.00 | 249.75 | 248.00 | 249.60 | 249.60 | -0.56% | 338 |
| Oct 31, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | 5 |
| Oct 30, 2025 | 251.20 | 251.20 | 251.00 | 251.00 | 251.00 | -0.06% | 9 |
| Oct 29, 2025 | 260.30 | 260.30 | 251.16 | 251.16 | 251.16 | -2.84% | 2 |
| Oct 28, 2025 | 258.49 | 258.49 | 258.49 | 258.49 | 258.49 | 1.14% | 200 |
| Oct 27, 2025 | 255.58 | 255.58 | 255.58 | 255.58 | 255.58 | 0.10% | 8 |
| Oct 24, 2025 | 258.18 | 258.18 | 255.30 | 255.32 | 255.32 | -1.19% | 145 |
| Oct 23, 2025 | 264.00 | 264.00 | 258.40 | 258.40 | 258.40 | -2.49% | 100 |
| Oct 22, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.33% | 6 |
| Oct 17, 2025 | 261.52 | 261.52 | 261.52 | 261.52 | 261.52 | 0.48% | 300 |
| Oct 16, 2025 | 264.00 | 264.50 | 259.50 | 260.26 | 260.26 | -0.26% | 776 |
| Oct 15, 2025 | 262.35 | 262.35 | 260.82 | 260.95 | 260.95 | -0.93% | 113 |
| Oct 14, 2025 | 263.55 | 263.55 | 263.39 | 263.39 | 263.39 | -0.06% | 5 |
| Oct 13, 2025 | 270.00 | 270.00 | 263.00 | 263.55 | 263.55 | -2.84% | 83 |
| Oct 10, 2025 | 268.01 | 271.25 | 268.01 | 271.25 | 271.25 | 1.97% | 67 |
| Oct 8, 2025 | 269.32 | 269.40 | 266.00 | 266.00 | 263.78 | -2.52% | 37 |
| Oct 7, 2025 | 268.50 | 272.89 | 265.79 | 272.89 | 270.61 | 2.09% | 15 |
| Oct 6, 2025 | 268.37 | 269.07 | 267.30 | 267.30 | 265.07 | -1.30% | 3 |
| Oct 1, 2025 | 267.03 | 270.81 | 267.03 | 270.81 | 268.55 | 1.31% | 3 |
| Sep 23, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 265.07 | -0.86% | 7 |
| Sep 22, 2025 | 269.62 | 269.62 | 269.62 | 269.62 | 267.37 | - | 11 |
| Sep 19, 2025 | 268.00 | 269.62 | 268.00 | 269.62 | 267.37 | 3.29% | 2 |
| Sep 17, 2025 | 261.04 | 261.04 | 261.04 | 261.04 | 258.86 | 0.40% | 1 |
| Sep 16, 2025 | 261.56 | 261.56 | 260.00 | 260.00 | 257.83 | -0.83% | 4 |
| Sep 15, 2025 | 262.17 | 262.17 | 262.17 | 262.17 | 259.98 | -3.86% | 1 |
| Sep 9, 2025 | 272.70 | 272.70 | 272.70 | 272.70 | 270.42 | 1.41% | 1 |
| Sep 2, 2025 | 268.92 | 268.92 | 268.92 | 268.92 | 266.67 | -0.94% | 151 |
| Sep 1, 2025 | 271.47 | 271.47 | 271.47 | 271.47 | 269.20 | 3.81% | 2 |
| Aug 28, 2025 | 265.00 | 265.00 | 261.50 | 261.50 | 259.32 | -1.69% | 271 |
| Aug 27, 2025 | 267.25 | 267.25 | 266.00 | 266.00 | 263.78 | -0.47% | 75 |
| Aug 26, 2025 | 267.25 | 267.45 | 267.20 | 267.25 | 265.02 | -0.72% | 40 |
| Aug 18, 2025 | 269.19 | 269.19 | 269.19 | 269.19 | 266.94 | 0.50% | 50 |
| Aug 15, 2025 | 267.84 | 267.84 | 265.00 | 267.84 | 265.60 | 1.17% | 1,200 |
| Aug 12, 2025 | 264.75 | 264.75 | 264.75 | 264.75 | 262.54 | -0.85% | 1 |
| Aug 11, 2025 | 270.00 | 270.00 | 267.03 | 267.03 | 264.80 | -1.10% | 28 |
| Aug 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 267.75 | -1.82% | 1 |
| Jul 30, 2025 | 278.00 | 278.00 | 274.00 | 275.00 | 272.70 | -1.26% | 90 |
| Jul 29, 2025 | 278.21 | 278.50 | 278.21 | 278.50 | 276.17 | -0.43% | 34 |
| Jul 28, 2025 | 279.25 | 283.00 | 279.00 | 279.70 | 277.36 | -1.87% | 760 |
| Jul 25, 2025 | 285.04 | 285.04 | 285.04 | 285.04 | 282.66 | 0.01% | 18 |
| Jul 23, 2025 | 284.20 | 285.30 | 284.20 | 285.00 | 282.62 | 4.20% | 66 |
| Jul 21, 2025 | 276.75 | 276.75 | 273.50 | 273.50 | 271.22 | -1.83% | 301 |
| Jul 15, 2025 | 281.68 | 281.68 | 278.60 | 278.60 | 276.27 | -1.67% | 56 |
| Jul 14, 2025 | 283.33 | 283.33 | 283.33 | 283.33 | 280.96 | -0.98% | 200 |
| Jul 10, 2025 | 276.50 | 289.52 | 276.50 | 286.12 | 283.73 | -1.14% | 806 |
| Jul 7, 2025 | 285.91 | 289.42 | 285.91 | 289.42 | 284.75 | -0.29% | 3 |
| Jul 4, 2025 | 291.45 | 291.45 | 290.25 | 290.25 | 285.56 | -0.41% | 2 |
| Jul 3, 2025 | 292.32 | 292.32 | 291.45 | 291.45 | 286.75 | -0.50% | 2 |
| Jul 2, 2025 | 292.90 | 292.90 | 292.90 | 292.90 | 288.17 | 1.88% | 1 |
| Jul 1, 2025 | 289.80 | 289.80 | 287.50 | 287.50 | 282.86 | 2.37% | 3 |
| Jun 30, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | 276.31 | 1.39% | 1 |
| Jun 26, 2025 | 281.00 | 281.00 | 277.00 | 277.00 | 272.53 | -2.93% | 103 |
| Jun 25, 2025 | 289.90 | 289.90 | 281.80 | 285.36 | 280.75 | -3.15% | 118 |
| Jun 24, 2025 | 294.64 | 294.64 | 294.64 | 294.64 | 289.88 | 0.20% | 1 |
| Jun 23, 2025 | 294.06 | 294.06 | 294.06 | 294.06 | 289.31 | 1.05% | 100 |
| Jun 20, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 286.30 | - | 1 |
| Jun 18, 2025 | 292.00 | 292.00 | 289.90 | 291.00 | 286.30 | -0.34% | 65 |
| Jun 17, 2025 | 293.60 | 297.25 | 292.00 | 292.00 | 287.29 | -0.54% | 84 |
| Jun 16, 2025 | 296.25 | 296.25 | 292.75 | 293.60 | 288.86 | -0.93% | 109 |
| Jun 13, 2025 | 299.50 | 299.50 | 296.35 | 296.35 | 291.57 | -0.84% | 92 |