The Kraft Heinz Company (BVMF:KHCB34)
Brazil
· Delayed Price · Currency is BRL 33.41
+0.75 (2.30%)
At close: Dec 5, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.78 | 32.83 | 32.78 | 32.78 | - | 0.37% | 17 |
| 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 |
| Oct 6, 2025 | 34.24 | 34.34 | 33.52 | 33.52 | 33.18 | -4.15% | 4,935 |
| Oct 3, 2025 | 34.61 | 34.99 | 34.61 | 34.97 | 34.61 | 1.04% | 28 |
| Oct 2, 2025 | 34.78 | 34.79 | 34.49 | 34.61 | 34.26 | -1.11% | 759 |
| Oct 1, 2025 | 34.06 | 35.05 | 34.06 | 35.00 | 34.64 | 0.69% | 2,086 |
| Sep 30, 2025 | 34.50 | 34.76 | 34.00 | 34.76 | 34.40 | 1.79% | 1,024 |
| Sep 29, 2025 | 34.68 | 34.68 | 33.85 | 34.15 | 33.80 | -1.59% | 2,457 |
| Sep 26, 2025 | 34.52 | 34.72 | 34.52 | 34.70 | 34.35 | 0.26% | 332 |
| Sep 25, 2025 | 35.43 | 35.69 | 34.55 | 34.61 | 34.26 | -3.00% | 686 |
| Sep 24, 2025 | 35.00 | 35.68 | 35.00 | 35.68 | 35.32 | 1.94% | 145 |
| Sep 23, 2025 | 35.25 | 35.59 | 35.00 | 35.00 | 34.64 | -0.71% | 357 |
| Sep 22, 2025 | 35.00 | 35.41 | 35.00 | 35.25 | 34.89 | 0.06% | 1,090 |
| Sep 19, 2025 | 34.22 | 35.23 | 34.22 | 35.23 | 34.87 | 2.03% | 373 |
| Sep 18, 2025 | 34.14 | 34.72 | 34.14 | 34.53 | 34.18 | 1.26% | 179 |
| Sep 17, 2025 | 34.30 | 34.76 | 34.10 | 34.10 | 33.75 | -1.22% | 614 |
| Sep 16, 2025 | 34.01 | 34.52 | 34.00 | 34.52 | 34.17 | 0.99% | 871 |
| Sep 15, 2025 | 35.01 | 35.14 | 34.08 | 34.18 | 33.83 | -2.34% | 682 |
| Sep 12, 2025 | 35.85 | 35.85 | 34.87 | 35.00 | 34.64 | -2.83% | 578 |
| Sep 11, 2025 | 36.36 | 36.36 | 35.89 | 36.02 | 35.65 | 0.06% | 62 |
| Sep 10, 2025 | 35.77 | 36.00 | 35.65 | 36.00 | 35.63 | -0.80% | 1,077 |
| Sep 9, 2025 | 36.78 | 36.78 | 36.11 | 36.29 | 35.92 | -0.33% | 635 |
| Sep 8, 2025 | 35.46 | 36.90 | 35.46 | 36.41 | 36.04 | -1.06% | 49 |
| Sep 5, 2025 | 37.14 | 37.14 | 36.17 | 36.80 | 36.42 | -0.41% | 354 |
| Sep 4, 2025 | 35.89 | 36.98 | 35.89 | 36.95 | 36.57 | 0.87% | 335 |
| Sep 3, 2025 | 35.52 | 36.83 | 35.52 | 36.63 | 36.26 | 3.62% | 4,518 |
| Sep 2, 2025 | 38.44 | 38.44 | 35.34 | 35.35 | 34.99 | -7.36% | 6,455 |
| Sep 1, 2025 | 38.14 | 38.21 | 36.23 | 38.16 | 37.77 | -1.01% | 470 |
| Aug 29, 2025 | 37.28 | 38.55 | 36.90 | 38.55 | 38.16 | 2.01% | 751 |
| Aug 28, 2025 | 37.70 | 37.79 | 37.07 | 37.79 | 37.05 | -0.11% | 432 |
| Aug 27, 2025 | 37.75 | 37.83 | 37.45 | 37.83 | 37.09 | 0.56% | 183 |
| Aug 26, 2025 | 37.60 | 37.62 | 37.04 | 37.62 | 36.89 | 0.05% | 398 |
| Aug 25, 2025 | 37.90 | 37.90 | 37.46 | 37.60 | 36.87 | -0.84% | 235 |
| Aug 22, 2025 | 38.00 | 38.00 | 37.66 | 37.92 | 37.18 | 0.64% | 441 |
| Aug 21, 2025 | 37.55 | 37.78 | 37.40 | 37.68 | 36.95 | 0.35% | 1,244 |
| Aug 20, 2025 | 38.12 | 38.12 | 37.50 | 37.55 | 36.82 | -1.44% | 91 |
| Aug 19, 2025 | 37.69 | 38.10 | 37.28 | 38.10 | 37.36 | 3.11% | 216 |
| Aug 18, 2025 | 37.69 | 37.69 | 36.95 | 36.95 | 36.23 | -0.96% | 119 |
| Aug 15, 2025 | 37.90 | 37.90 | 37.00 | 37.31 | 36.58 | -0.56% | 223 |
| Aug 14, 2025 | 37.30 | 37.70 | 37.30 | 37.52 | 36.79 | -0.32% | 355 |
| Aug 13, 2025 | 36.80 | 37.76 | 36.80 | 37.64 | 36.91 | 2.28% | 400 |
| Aug 12, 2025 | 37.00 | 37.50 | 36.70 | 36.80 | 36.08 | -0.59% | 452 |
| Aug 11, 2025 | 38.05 | 38.05 | 36.98 | 37.02 | 36.30 | -1.49% | 496 |
| Aug 8, 2025 | 37.74 | 37.74 | 37.36 | 37.58 | 36.85 | 0.48% | 55 |
| Aug 7, 2025 | 37.50 | 37.86 | 37.32 | 37.40 | 36.67 | -0.27% | 229 |
| Aug 6, 2025 | 37.06 | 37.50 | 36.98 | 37.50 | 36.77 | 1.19% | 388 |
| Aug 5, 2025 | 36.68 | 37.46 | 36.68 | 37.06 | 36.34 | 0.11% | 398 |
| Aug 4, 2025 | 38.14 | 38.14 | 36.60 | 37.02 | 36.30 | -2.42% | 1,606 |
| Aug 1, 2025 | 38.40 | 38.40 | 37.80 | 37.94 | 37.20 | -1.17% | 1,664 |
| Jul 31, 2025 | 39.58 | 39.58 | 38.39 | 38.39 | 37.64 | -2.98% | 666 |
| Jul 30, 2025 | 39.90 | 40.50 | 39.49 | 39.57 | 38.80 | -0.83% | 967 |
| Jul 29, 2025 | 39.64 | 39.90 | 39.46 | 39.90 | 39.12 | 1.09% | 753 |
| Jul 28, 2025 | 39.74 | 39.75 | 39.40 | 39.47 | 38.70 | -0.88% | 1,963 |
| Jul 25, 2025 | 39.78 | 39.98 | 39.28 | 39.82 | 39.04 | 0.10% | 625 |
| Jul 24, 2025 | 39.74 | 40.18 | 39.58 | 39.78 | 39.00 | -0.28% | 285 |
| Jul 23, 2025 | 40.23 | 40.58 | 39.84 | 39.89 | 39.11 | -0.30% | 1,182 |
| Jul 22, 2025 | 38.52 | 40.01 | 38.52 | 40.01 | 39.23 | 4.08% | 2,914 |
| Jul 21, 2025 | 38.98 | 38.98 | 38.44 | 38.44 | 37.69 | -0.93% | 144 |
| Jul 18, 2025 | 39.34 | 39.34 | 38.65 | 38.80 | 38.04 | -0.39% | 569 |