The Kraft Heinz Company (BVMF:KHCB34)
Brazil
· Delayed Price · Currency is BRL 31.40
-0.31 (-0.98%)
Last updated: Mar 5, 2026, 5:51 PM GMT-3
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 32.51 | 32.51 | 31.07 | 31.71 | 31.71 | -1.58% | 2,274 |
| Mar 3, 2026 | 32.07 | 32.32 | 31.78 | 32.22 | 32.22 | 2.58% | 1,604 |
| Mar 2, 2026 | 32.14 | 32.14 | 31.40 | 31.41 | 31.41 | -1.10% | 1,747 |
| Feb 27, 2026 | 32.03 | 32.11 | 31.75 | 31.76 | 31.76 | 0.25% | 890 |
| Feb 26, 2026 | 31.66 | 31.81 | 31.35 | 31.68 | 31.68 | 0.96% | 848 |
| Feb 25, 2026 | 31.85 | 32.02 | 31.09 | 31.38 | 31.38 | -1.94% | 1,396 |
| Feb 24, 2026 | 31.88 | 32.03 | 31.43 | 32.00 | 32.00 | 0.72% | 1,939 |
| Feb 23, 2026 | 31.36 | 31.77 | 31.27 | 31.77 | 31.77 | 1.31% | 941 |
| Feb 20, 2026 | 31.41 | 31.51 | 31.11 | 31.36 | 31.36 | 0.74% | 4,125 |
| Feb 19, 2026 | 31.34 | 31.50 | 31.13 | 31.13 | 31.13 | -0.77% | 5,025 |
| Feb 18, 2026 | 31.49 | 31.58 | 31.37 | 31.37 | 31.37 | -3.51% | 241 |
| Feb 13, 2026 | 31.70 | 32.61 | 31.70 | 32.51 | 32.51 | 2.56% | 252 |
| Feb 12, 2026 | 31.80 | 32.04 | 31.44 | 31.70 | 31.70 | -2.58% | 2,049 |
| Feb 11, 2026 | 30.72 | 32.54 | 29.81 | 32.54 | 32.54 | 1.72% | 24,665 |
| Feb 10, 2026 | 31.83 | 32.65 | 31.83 | 31.99 | 31.99 | 0.38% | 957 |
| Feb 9, 2026 | 32.19 | 32.19 | 31.58 | 31.87 | 31.87 | -0.99% | 289 |
| Feb 6, 2026 | 32.13 | 32.25 | 31.93 | 32.19 | 32.19 | -0.19% | 846 |
| Feb 5, 2026 | 32.20 | 32.55 | 31.76 | 32.25 | 32.25 | 0.12% | 4,078 |
| Feb 4, 2026 | 31.32 | 32.45 | 31.19 | 32.21 | 32.21 | 3.24% | 178 |
| Feb 3, 2026 | 30.81 | 31.55 | 30.42 | 31.20 | 31.20 | 0.97% | 227 |
| Feb 2, 2026 | 31.02 | 31.20 | 30.70 | 30.90 | 30.90 | -0.74% | 122 |
| Jan 30, 2026 | 29.91 | 31.13 | 29.91 | 31.13 | 31.13 | 4.08% | 462 |
| Jan 29, 2026 | 30.05 | 30.50 | 29.91 | 29.91 | 29.91 | -0.47% | 1,870 |
| Jan 28, 2026 | 30.69 | 30.86 | 30.00 | 30.05 | 30.05 | -2.12% | 880 |
| Jan 27, 2026 | 31.46 | 31.46 | 30.65 | 30.70 | 30.70 | -1.41% | 3,586 |
| Jan 26, 2026 | 30.70 | 31.14 | 30.52 | 31.14 | 31.14 | 1.43% | 4,850 |
| Jan 23, 2026 | 30.15 | 30.70 | 30.13 | 30.70 | 30.70 | 2.47% | 6,290 |
| Jan 22, 2026 | 29.73 | 30.19 | 29.56 | 29.96 | 29.96 | 0.77% | 6,607 |
| Jan 21, 2026 | 30.98 | 30.98 | 29.37 | 29.73 | 29.73 | -7.15% | 17,005 |
| Jan 20, 2026 | 31.78 | 32.17 | 31.23 | 32.02 | 32.02 | 0.76% | 1,624 |
| Jan 19, 2026 | 31.62 | 32.97 | 31.41 | 31.78 | 31.78 | 0.51% | 37 |
| Jan 16, 2026 | 32.64 | 32.64 | 31.62 | 31.62 | 31.62 | -2.14% | 1,647 |
| Jan 15, 2026 | 32.68 | 32.68 | 32.31 | 32.31 | 32.31 | -0.28% | 71 |
| Jan 14, 2026 | 31.63 | 33.02 | 31.41 | 32.40 | 32.40 | 1.95% | 5,544 |
| Jan 13, 2026 | 31.63 | 31.85 | 31.54 | 31.78 | 31.78 | 1.21% | 117 |
| Jan 12, 2026 | 31.55 | 31.70 | 31.40 | 31.40 | 31.40 | -0.48% | 1,965 |
| Jan 9, 2026 | 31.27 | 31.77 | 31.15 | 31.55 | 31.55 | -0.66% | 1,064 |
| Jan 8, 2026 | 31.25 | 31.82 | 30.98 | 31.76 | 31.76 | 2.02% | 3,338 |
| Jan 7, 2026 | 31.97 | 31.97 | 31.03 | 31.13 | 31.13 | -1.64% | 1,752 |
| Jan 6, 2026 | 32.52 | 32.52 | 31.60 | 31.65 | 31.65 | -1.68% | 4,762 |
| Jan 5, 2026 | 33.35 | 33.35 | 32.19 | 32.19 | 32.19 | -3.48% | 5,586 |
| Jan 2, 2026 | 33.82 | 33.82 | 32.85 | 33.35 | 33.35 | -0.39% | 110 |
| Dec 30, 2025 | 33.47 | 33.75 | 33.29 | 33.48 | 33.48 | -0.71% | 221 |
| Dec 29, 2025 | 33.69 | 34.05 | 33.58 | 33.72 | 33.72 | 1.02% | 2,717 |
| Dec 26, 2025 | 33.43 | 33.43 | 33.11 | 33.38 | 33.38 | 1.68% | 2,164 |
| Dec 23, 2025 | 33.75 | 33.91 | 32.71 | 32.83 | 32.83 | -2.73% | 4,060 |
| Dec 22, 2025 | 33.97 | 34.21 | 33.71 | 33.75 | 33.75 | -0.65% | 1,103 |
| Dec 19, 2025 | 34.04 | 34.04 | 33.73 | 33.97 | 33.97 | -0.85% | 4,323 |
| Dec 18, 2025 | 34.05 | 34.41 | 34.05 | 34.26 | 34.26 | - | 1,279 |
| Dec 17, 2025 | 34.00 | 34.49 | 33.99 | 34.26 | 34.26 | 2.18% | 1,936 |
| Dec 16, 2025 | 33.42 | 33.99 | 33.42 | 33.53 | 33.53 | 0.33% | 1,334 |
| Dec 15, 2025 | 32.48 | 33.42 | 32.40 | 33.42 | 33.42 | 1.27% | 2,255 |
| Dec 12, 2025 | 32.80 | 33.59 | 32.80 | 33.00 | 33.00 | 0.52% | 609 |
| Dec 11, 2025 | 33.30 | 33.30 | 32.83 | 32.83 | 32.83 | -1.41% | 290 |
| Dec 10, 2025 | 33.26 | 33.41 | 33.10 | 33.30 | 33.30 | 0.85% | 635 |
| Dec 9, 2025 | 33.48 | 33.73 | 32.63 | 33.02 | 33.02 | -1.37% | 1,641 |
| Dec 8, 2025 | 33.41 | 33.48 | 32.73 | 33.48 | 33.48 | 0.21% | 2,298 |
| Dec 5, 2025 | 32.78 | 33.50 | 32.78 | 33.41 | 33.41 | 2.30% | 455 |
| Dec 4, 2025 | 33.06 | 33.10 | 32.66 | 32.66 | 32.66 | -1.33% | 1,389 |
| Dec 3, 2025 | 33.55 | 33.55 | 33.10 | 33.10 | 33.10 | -0.33% | 166 |
| Dec 2, 2025 | 34.07 | 34.08 | 32.93 | 33.21 | 33.21 | -2.47% | 3,476 |
| Dec 1, 2025 | 33.98 | 34.10 | 33.61 | 34.05 | 34.05 | -1.30% | 2,433 |
| Nov 28, 2025 | 33.50 | 34.56 | 33.50 | 34.50 | 34.50 | 0.85% | 1,915 |
| Nov 27, 2025 | 34.60 | 34.60 | 34.21 | 34.21 | 33.86 | 0.35% | 35 |
| Nov 26, 2025 | 34.06 | 34.53 | 34.03 | 34.09 | 33.74 | 0.44% | 449 |
| Nov 25, 2025 | 33.70 | 34.55 | 33.70 | 33.94 | 33.59 | 0.71% | 182 |
| Nov 24, 2025 | 34.49 | 34.49 | 33.70 | 33.70 | 33.36 | -2.01% | 1,940 |
| Nov 21, 2025 | 33.43 | 34.39 | 33.43 | 34.39 | 34.04 | 3.40% | 4,600 |
| Nov 19, 2025 | 33.17 | 33.35 | 33.10 | 33.26 | 32.92 | -0.21% | 5,828 |
| Nov 18, 2025 | 32.67 | 33.42 | 32.59 | 33.33 | 32.99 | 1.93% | 814 |
| Nov 17, 2025 | 33.03 | 33.03 | 32.70 | 32.70 | 32.37 | -0.40% | 6,362 |
| Nov 14, 2025 | 33.24 | 33.35 | 32.59 | 32.83 | 32.49 | -0.82% | 1,411 |
| Nov 13, 2025 | 32.97 | 33.32 | 32.97 | 33.10 | 32.76 | 0.70% | 57 |
| Nov 12, 2025 | 32.41 | 32.87 | 32.41 | 32.87 | 32.53 | 1.29% | 69 |
| Nov 11, 2025 | 32.71 | 32.71 | 32.14 | 32.45 | 32.12 | 0.22% | 1,196 |
| Nov 10, 2025 | 32.08 | 32.51 | 32.08 | 32.38 | 32.05 | 1.73% | 468 |
| Nov 7, 2025 | 32.05 | 32.34 | 31.83 | 31.83 | 31.50 | -0.34% | 788 |
| Nov 6, 2025 | 32.29 | 32.60 | 31.81 | 31.94 | 31.61 | -1.27% | 1,446 |
| Nov 5, 2025 | 32.43 | 32.50 | 32.17 | 32.35 | 32.02 | -0.77% | 1,595 |
| Nov 4, 2025 | 33.07 | 33.07 | 32.43 | 32.60 | 32.27 | -0.15% | 190 |
| Nov 3, 2025 | 33.15 | 33.15 | 32.10 | 32.65 | 32.32 | -1.36% | 1,701 |
| Oct 31, 2025 | 33.07 | 33.58 | 32.87 | 33.10 | 32.76 | -0.18% | 746 |
| Oct 30, 2025 | 32.87 | 33.31 | 32.48 | 33.16 | 32.82 | 1.41% | 2,375 |
| Oct 29, 2025 | 33.90 | 33.90 | 32.25 | 32.70 | 32.37 | -4.27% | 4,453 |
| Oct 28, 2025 | 34.09 | 34.16 | 34.09 | 34.16 | 33.81 | 0.18% | 14 |
| Oct 27, 2025 | 34.00 | 34.37 | 33.90 | 34.10 | 33.75 | - | 170 |
| Oct 24, 2025 | 33.86 | 34.15 | 33.86 | 34.10 | 33.75 | 0.15% | 258 |
| Oct 23, 2025 | 34.44 | 34.77 | 33.96 | 34.05 | 33.70 | -1.73% | 1,830 |
| Oct 22, 2025 | 34.40 | 35.00 | 34.30 | 34.65 | 34.30 | 0.29% | 1,423 |
| Oct 21, 2025 | 34.54 | 34.62 | 34.35 | 34.55 | 34.20 | -0.26% | 160 |
| Oct 20, 2025 | 34.34 | 34.79 | 34.34 | 34.64 | 34.29 | 0.49% | 131 |
| Oct 17, 2025 | 34.05 | 34.47 | 34.05 | 34.47 | 34.12 | 0.47% | 1,022 |
| Oct 16, 2025 | 34.70 | 34.70 | 34.19 | 34.31 | 33.96 | -0.17% | 203 |
| Oct 15, 2025 | 34.74 | 34.74 | 34.15 | 34.37 | 34.02 | -1.21% | 221 |
| Oct 14, 2025 | 34.34 | 34.79 | 34.34 | 34.79 | 34.43 | 1.40% | 1,390 |
| Oct 13, 2025 | 34.17 | 34.45 | 34.00 | 34.31 | 33.96 | -1.07% | 241 |
| Oct 10, 2025 | 33.55 | 34.68 | 33.55 | 34.68 | 34.33 | 3.37% | 3,177 |
| Oct 9, 2025 | 33.42 | 33.71 | 33.41 | 33.55 | 33.21 | -0.15% | 442 |
| Oct 8, 2025 | 34.48 | 34.48 | 33.41 | 33.60 | 33.26 | -0.65% | 1,272 |
| Oct 7, 2025 | 34.00 | 34.09 | 33.39 | 33.82 | 33.47 | 0.89% | 811 |