The Kraft Heinz Company (BVMF:KHCB34)
Brazil
· Delayed Price · Currency is BRL 27.87
+0.65 (2.39%)
Last updated: Apr 28, 2026, 4:46 PM GMT-3
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.40 | 28.07 | 27.40 | 27.87 | 27.87 | 2.39% | 10,713 |
| Apr 27, 2026 | 27.49 | 27.49 | 27.22 | 27.22 | 27.22 | 0.04% | 296 |
| Apr 24, 2026 | 27.11 | 27.93 | 27.11 | 27.21 | 27.21 | -1.23% | 1,304 |
| Apr 23, 2026 | 27.36 | 27.60 | 26.95 | 27.55 | 27.55 | 1.06% | 675 |
| Apr 22, 2026 | 27.50 | 27.51 | 27.10 | 27.26 | 27.26 | -1.09% | 1,837 |
| Apr 20, 2026 | 27.76 | 28.16 | 27.56 | 27.56 | 27.56 | -1.68% | 488 |
| Apr 17, 2026 | 28.07 | 28.32 | 28.03 | 28.03 | 28.03 | -0.11% | 9,112 |
| Apr 16, 2026 | 28.22 | 28.32 | 28.03 | 28.06 | 28.06 | 2.37% | 1,200 |
| Apr 15, 2026 | 27.67 | 27.76 | 27.25 | 27.41 | 27.41 | -0.94% | 8,625 |
| Apr 14, 2026 | 27.80 | 27.89 | 27.50 | 27.67 | 27.67 | -1.14% | 9,669 |
| Apr 13, 2026 | 28.76 | 28.76 | 27.89 | 27.99 | 27.99 | -3.15% | 15,696 |
| Apr 10, 2026 | 29.39 | 29.48 | 28.77 | 28.90 | 28.90 | -2.03% | 2,170 |
| Apr 9, 2026 | 29.14 | 29.60 | 28.98 | 29.50 | 29.50 | 1.24% | 351 |
| Apr 8, 2026 | 29.68 | 29.68 | 29.05 | 29.14 | 29.14 | -3.22% | 592 |
| Apr 7, 2026 | 30.11 | 30.20 | 29.99 | 30.11 | 30.11 | -0.63% | 348 |
| Apr 6, 2026 | 29.40 | 30.30 | 29.40 | 30.30 | 30.30 | 3.13% | 392 |
| Apr 2, 2026 | 28.99 | 29.39 | 28.85 | 29.38 | 29.38 | 2.23% | 3,616 |
| Apr 1, 2026 | 29.02 | 29.04 | 28.47 | 28.74 | 28.74 | -0.86% | 536 |
| Mar 31, 2026 | 29.21 | 29.21 | 28.92 | 28.99 | 28.99 | -1.56% | 250 |
| Mar 30, 2026 | 29.28 | 29.49 | 29.22 | 29.45 | 29.45 | 1.59% | 422 |
| Mar 27, 2026 | 28.90 | 29.15 | 28.82 | 28.99 | 28.99 | 2.84% | 1,033 |
| Mar 26, 2026 | 27.89 | 28.70 | 27.89 | 28.19 | 28.19 | 0.89% | 268 |
| Mar 25, 2026 | 28.07 | 28.07 | 27.94 | 27.94 | 27.94 | -1.34% | 675 |
| Mar 24, 2026 | 28.06 | 28.44 | 28.06 | 28.32 | 28.32 | 2.02% | 2,243 |
| Mar 23, 2026 | 28.55 | 28.72 | 27.71 | 27.76 | 27.76 | -3.34% | 5,450 |
| Mar 20, 2026 | 28.76 | 28.89 | 28.50 | 28.72 | 28.72 | 0.35% | 6,365 |
| Mar 19, 2026 | 29.27 | 29.53 | 28.54 | 28.62 | 28.62 | -0.93% | 11,249 |
| Mar 18, 2026 | 29.86 | 29.90 | 28.73 | 28.89 | 28.89 | -3.54% | 34,090 |
| Mar 17, 2026 | 30.10 | 30.10 | 29.63 | 29.95 | 29.95 | 0.50% | 294 |
| Mar 16, 2026 | 29.64 | 30.13 | 29.64 | 29.80 | 29.80 | -1.19% | 435 |
| Mar 13, 2026 | 29.77 | 30.16 | 29.19 | 30.16 | 30.16 | 2.34% | 1,678 |
| Mar 12, 2026 | 29.90 | 30.01 | 29.25 | 29.47 | 29.47 | -1.44% | 336 |
| Mar 11, 2026 | 30.57 | 30.72 | 29.68 | 29.90 | 29.90 | -2.42% | 3,523 |
| Mar 10, 2026 | 31.17 | 31.17 | 30.57 | 30.64 | 30.64 | -3.92% | 4,049 |
| Mar 9, 2026 | 31.74 | 31.93 | 31.69 | 31.89 | 31.89 | 0.47% | 2,550 |
| Mar 6, 2026 | 31.39 | 31.96 | 31.04 | 31.74 | 31.74 | 1.08% | 618 |
| Mar 5, 2026 | 32.21 | 32.21 | 31.40 | 31.40 | 31.05 | -0.98% | 2,309 |
| Mar 4, 2026 | 32.51 | 32.51 | 31.07 | 31.71 | 31.36 | -1.58% | 2,274 |
| Mar 3, 2026 | 32.07 | 32.32 | 31.78 | 32.22 | 31.86 | 2.58% | 1,604 |
| Mar 2, 2026 | 32.14 | 32.14 | 31.40 | 31.41 | 31.06 | -1.10% | 1,747 |
| Feb 27, 2026 | 32.03 | 32.11 | 31.75 | 31.76 | 31.41 | 0.25% | 890 |
| Feb 26, 2026 | 31.66 | 31.81 | 31.35 | 31.68 | 31.33 | 0.96% | 848 |
| Feb 25, 2026 | 31.85 | 32.02 | 31.09 | 31.38 | 31.03 | -1.94% | 1,396 |
| Feb 24, 2026 | 31.88 | 32.03 | 31.43 | 32.00 | 31.65 | 0.72% | 1,939 |
| Feb 23, 2026 | 31.36 | 31.77 | 31.27 | 31.77 | 31.42 | 1.31% | 941 |
| Feb 20, 2026 | 31.41 | 31.51 | 31.11 | 31.36 | 31.01 | 0.74% | 4,125 |
| Feb 19, 2026 | 31.34 | 31.50 | 31.13 | 31.13 | 30.79 | -0.77% | 5,025 |
| Feb 18, 2026 | 31.49 | 31.58 | 31.37 | 31.37 | 31.02 | -3.51% | 241 |
| Feb 13, 2026 | 31.70 | 32.61 | 31.70 | 32.51 | 32.15 | 2.56% | 252 |
| Feb 12, 2026 | 31.80 | 32.04 | 31.44 | 31.70 | 31.35 | -2.58% | 2,049 |
| Feb 11, 2026 | 30.72 | 32.54 | 29.81 | 32.54 | 32.18 | 1.72% | 24,665 |
| Feb 10, 2026 | 31.83 | 32.65 | 31.83 | 31.99 | 31.64 | 0.38% | 957 |
| Feb 9, 2026 | 32.19 | 32.19 | 31.58 | 31.87 | 31.52 | -0.99% | 289 |
| Feb 6, 2026 | 32.13 | 32.25 | 31.93 | 32.19 | 31.83 | -0.19% | 846 |
| Feb 5, 2026 | 32.20 | 32.55 | 31.76 | 32.25 | 31.89 | 0.12% | 4,078 |
| Feb 4, 2026 | 31.32 | 32.45 | 31.19 | 32.21 | 31.85 | 3.24% | 178 |
| Feb 3, 2026 | 30.81 | 31.55 | 30.42 | 31.20 | 30.86 | 0.97% | 227 |
| Feb 2, 2026 | 31.02 | 31.20 | 30.70 | 30.90 | 30.56 | -0.74% | 122 |
| Jan 30, 2026 | 29.91 | 31.13 | 29.91 | 31.13 | 30.79 | 4.08% | 462 |
| Jan 29, 2026 | 30.05 | 30.50 | 29.91 | 29.91 | 29.58 | -0.47% | 1,870 |
| Jan 28, 2026 | 30.69 | 30.86 | 30.00 | 30.05 | 29.72 | -2.12% | 880 |
| Jan 27, 2026 | 31.46 | 31.46 | 30.65 | 30.70 | 30.36 | -1.41% | 3,586 |
| Jan 26, 2026 | 30.70 | 31.14 | 30.52 | 31.14 | 30.80 | 1.43% | 4,850 |
| Jan 23, 2026 | 30.15 | 30.70 | 30.13 | 30.70 | 30.36 | 2.47% | 6,290 |
| Jan 22, 2026 | 29.73 | 30.19 | 29.56 | 29.96 | 29.63 | 0.77% | 6,607 |
| Jan 21, 2026 | 30.98 | 30.98 | 29.37 | 29.73 | 29.40 | -7.15% | 17,005 |
| Jan 20, 2026 | 31.78 | 32.17 | 31.23 | 32.02 | 31.67 | 0.76% | 1,624 |
| Jan 19, 2026 | 31.62 | 32.97 | 31.41 | 31.78 | 31.43 | 0.51% | 37 |
| Jan 16, 2026 | 32.64 | 32.64 | 31.62 | 31.62 | 31.27 | -2.14% | 1,647 |
| Jan 15, 2026 | 32.68 | 32.68 | 32.31 | 32.31 | 31.95 | -0.28% | 71 |
| Jan 14, 2026 | 31.63 | 33.02 | 31.41 | 32.40 | 32.04 | 1.95% | 5,544 |
| Jan 13, 2026 | 31.63 | 31.85 | 31.54 | 31.78 | 31.43 | 1.21% | 117 |
| Jan 12, 2026 | 31.55 | 31.70 | 31.40 | 31.40 | 31.05 | -0.48% | 1,965 |
| Jan 9, 2026 | 31.27 | 31.77 | 31.15 | 31.55 | 31.20 | -0.66% | 1,064 |
| Jan 8, 2026 | 31.25 | 31.82 | 30.98 | 31.76 | 31.41 | 2.02% | 3,338 |
| Jan 7, 2026 | 31.97 | 31.97 | 31.03 | 31.13 | 30.79 | -1.64% | 1,752 |
| Jan 6, 2026 | 32.52 | 32.52 | 31.60 | 31.65 | 31.30 | -1.68% | 4,762 |
| Jan 5, 2026 | 33.35 | 33.35 | 32.19 | 32.19 | 31.83 | -3.48% | 5,586 |
| Jan 2, 2026 | 33.82 | 33.82 | 32.85 | 33.35 | 32.98 | -0.39% | 110 |
| Dec 30, 2025 | 33.47 | 33.75 | 33.29 | 33.48 | 33.11 | -0.71% | 221 |
| Dec 29, 2025 | 33.69 | 34.05 | 33.58 | 33.72 | 33.35 | 1.02% | 2,717 |
| Dec 26, 2025 | 33.43 | 33.43 | 33.11 | 33.38 | 33.01 | 1.68% | 2,164 |
| Dec 23, 2025 | 33.75 | 33.91 | 32.71 | 32.83 | 32.47 | -2.73% | 4,060 |
| Dec 22, 2025 | 33.97 | 34.21 | 33.71 | 33.75 | 33.38 | -0.65% | 1,103 |
| Dec 19, 2025 | 34.04 | 34.04 | 33.73 | 33.97 | 33.60 | -0.85% | 4,323 |
| Dec 18, 2025 | 34.05 | 34.41 | 34.05 | 34.26 | 33.88 | - | 1,279 |
| Dec 17, 2025 | 34.00 | 34.49 | 33.99 | 34.26 | 33.88 | 2.18% | 1,936 |
| Dec 16, 2025 | 33.42 | 33.99 | 33.42 | 33.53 | 33.16 | 0.33% | 1,334 |
| Dec 15, 2025 | 32.48 | 33.42 | 32.40 | 33.42 | 33.05 | 1.27% | 2,255 |
| Dec 12, 2025 | 32.80 | 33.59 | 32.80 | 33.00 | 32.64 | 0.52% | 609 |
| Dec 11, 2025 | 33.30 | 33.30 | 32.83 | 32.83 | 32.47 | -1.41% | 290 |
| Dec 10, 2025 | 33.26 | 33.41 | 33.10 | 33.30 | 32.93 | 0.85% | 635 |
| Dec 9, 2025 | 33.48 | 33.73 | 32.63 | 33.02 | 32.66 | -1.37% | 1,641 |
| Dec 8, 2025 | 33.41 | 33.48 | 32.73 | 33.48 | 33.11 | 0.21% | 2,298 |
| Dec 5, 2025 | 32.78 | 33.50 | 32.78 | 33.41 | 33.04 | 2.30% | 455 |
| Dec 4, 2025 | 33.06 | 33.10 | 32.66 | 32.66 | 32.30 | -1.33% | 1,389 |
| Dec 3, 2025 | 33.55 | 33.55 | 33.10 | 33.10 | 32.73 | -0.33% | 166 |
| Dec 2, 2025 | 34.07 | 34.08 | 32.93 | 33.21 | 32.84 | -2.47% | 3,476 |
| Dec 1, 2025 | 33.98 | 34.10 | 33.61 | 34.05 | 33.67 | -1.30% | 2,433 |
| Nov 28, 2025 | 33.50 | 34.56 | 33.50 | 34.50 | 34.12 | 0.85% | 1,915 |