Mondelez International, Inc. (BVMF:MDLZ34)
Brazil
· Delayed Price · Currency is BRL 153.85
+1.50 (0.98%)
At close: Mar 5, 2026
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 152.60 | 153.85 | 152.60 | 153.85 | 153.85 | 0.98% | 730 |
| Mar 4, 2026 | 151.78 | 153.60 | 151.78 | 152.35 | 152.35 | -1.63% | 831 |
| Mar 3, 2026 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | -1.33% | 1 |
| Mar 2, 2026 | 159.52 | 159.52 | 156.96 | 156.96 | 156.96 | -0.34% | 28 |
| Feb 27, 2026 | 156.70 | 157.50 | 156.38 | 157.50 | 157.50 | 0.55% | 18 |
| Feb 24, 2026 | 155.52 | 156.64 | 155.52 | 156.64 | 156.64 | 0.41% | 101 |
| Feb 23, 2026 | 153.15 | 156.00 | 153.15 | 156.00 | 156.00 | 2.46% | 1,137 |
| Feb 20, 2026 | 153.50 | 153.50 | 152.25 | 152.25 | 152.25 | -0.29% | 1,839 |
| Feb 19, 2026 | 154.36 | 154.36 | 152.60 | 152.70 | 152.70 | -3.42% | 922 |
| Feb 18, 2026 | 157.12 | 158.10 | 157.12 | 158.10 | 158.10 | -1.31% | 8 |
| Feb 12, 2026 | 160.00 | 161.80 | 160.00 | 160.20 | 160.20 | 0.75% | 7 |
| Feb 11, 2026 | 157.37 | 159.00 | 157.37 | 159.00 | 159.00 | 0.06% | 220 |
| Feb 10, 2026 | 156.90 | 158.90 | 156.90 | 158.90 | 158.90 | 1.44% | 310 |
| Feb 9, 2026 | 154.18 | 156.64 | 152.30 | 156.64 | 156.64 | -0.10% | 95 |
| Feb 6, 2026 | 156.60 | 156.80 | 156.60 | 156.80 | 156.80 | -0.06% | 31 |
| Feb 5, 2026 | 155.60 | 156.90 | 155.60 | 156.90 | 156.90 | 0.84% | 34 |
| Feb 4, 2026 | 155.00 | 156.50 | 155.00 | 155.60 | 155.60 | -0.58% | 71 |
| Feb 3, 2026 | 154.80 | 156.50 | 151.56 | 156.50 | 156.50 | 1.16% | 129 |
| Feb 2, 2026 | 155.60 | 155.60 | 154.65 | 154.70 | 154.70 | 2.07% | 70 |
| Jan 30, 2026 | 150.75 | 151.56 | 150.75 | 151.56 | 151.56 | 0.54% | 35 |
| Jan 29, 2026 | 149.54 | 151.85 | 149.54 | 150.75 | 150.75 | 0.23% | 1,055 |
| Jan 28, 2026 | 153.00 | 154.00 | 150.40 | 150.40 | 150.40 | -1.70% | 1,065 |
| Jan 27, 2026 | 153.60 | 153.60 | 153.00 | 153.00 | 153.00 | -0.52% | 35 |
| Jan 26, 2026 | 154.50 | 155.34 | 153.20 | 153.80 | 153.80 | 0.65% | 384 |
| Jan 23, 2026 | 152.86 | 152.86 | 152.80 | 152.80 | 152.80 | -0.59% | 9 |
| Jan 22, 2026 | 149.54 | 153.90 | 149.54 | 153.70 | 153.70 | 0.72% | 1,460 |
| Jan 21, 2026 | 156.05 | 156.05 | 152.60 | 152.60 | 152.60 | -1.23% | 1,201 |
| Jan 20, 2026 | 153.01 | 154.50 | 153.01 | 154.50 | 154.50 | -0.10% | 526 |
| Jan 19, 2026 | 154.37 | 154.66 | 154.37 | 154.66 | 154.66 | 1.08% | 7 |
| Jan 16, 2026 | 152.70 | 153.00 | 152.70 | 153.00 | 153.00 | -0.13% | 6 |
| Jan 15, 2026 | 155.00 | 155.00 | 153.20 | 153.20 | 153.20 | -0.52% | 72 |
| Jan 14, 2026 | 152.55 | 154.00 | 152.55 | 154.00 | 154.00 | 2.77% | 95 |
| Jan 13, 2026 | 149.67 | 149.85 | 149.10 | 149.85 | 149.85 | 1.42% | 603 |
| Jan 12, 2026 | 148.80 | 148.80 | 147.15 | 147.75 | 147.75 | - | 37 |
| Jan 9, 2026 | 146.50 | 147.75 | 146.50 | 147.75 | 147.75 | 3.31% | 1,331 |
| Jan 8, 2026 | 139.00 | 143.01 | 138.50 | 143.01 | 143.01 | 2.88% | 214 |
| Jan 7, 2026 | 141.90 | 141.90 | 138.85 | 139.00 | 139.00 | -2.04% | 532 |
| Jan 6, 2026 | 145.35 | 145.50 | 141.90 | 141.90 | 141.90 | -2.47% | 303 |
| Jan 5, 2026 | 145.55 | 145.55 | 143.50 | 145.50 | 145.50 | -0.03% | 26 |
| Jan 2, 2026 | 148.26 | 148.26 | 145.50 | 145.55 | 145.55 | -1.83% | 893 |
| Dec 30, 2025 | 148.45 | 151.99 | 148.26 | 148.26 | 148.26 | -0.76% | 23 |
| Dec 23, 2025 | 150.10 | 150.60 | 149.35 | 149.40 | 148.48 | -1.58% | 278 |
| Dec 22, 2025 | 151.95 | 151.95 | 151.80 | 151.80 | 150.87 | -0.46% | 40 |
| Dec 19, 2025 | 152.10 | 152.50 | 152.00 | 152.50 | 151.56 | 3.18% | 505 |
| Dec 17, 2025 | 149.25 | 149.25 | 147.80 | 147.80 | 146.89 | -0.07% | 201 |
| Dec 16, 2025 | 147.90 | 148.65 | 147.42 | 147.90 | 146.99 | - | 421 |
| Dec 15, 2025 | 147.90 | 147.90 | 147.45 | 147.90 | 146.99 | 1.96% | 89 |
| Dec 11, 2025 | 145.90 | 146.70 | 144.55 | 145.05 | 144.16 | -1.23% | 353 |
| Dec 10, 2025 | 147.15 | 147.15 | 145.95 | 146.85 | 145.95 | -0.20% | 145 |
| Dec 9, 2025 | 149.25 | 149.25 | 147.10 | 147.15 | 146.25 | -1.60% | 279 |
| Dec 8, 2025 | 147.60 | 150.30 | 147.50 | 149.55 | 148.63 | -0.20% | 61 |
| Dec 5, 2025 | 148.50 | 150.15 | 148.50 | 149.85 | 148.93 | 0.91% | 57 |
| Dec 4, 2025 | 149.70 | 149.70 | 147.60 | 148.50 | 147.59 | -0.20% | 366 |
| Dec 3, 2025 | 149.70 | 149.70 | 148.60 | 148.80 | 147.89 | -1.46% | 699 |
| Dec 1, 2025 | 153.15 | 153.15 | 151.00 | 151.00 | 150.07 | -0.53% | 21 |
| Nov 26, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 150.87 | 1.20% | 3 |
| Nov 25, 2025 | 150.45 | 150.45 | 150.00 | 150.00 | 149.08 | -1.57% | 105 |
| Nov 24, 2025 | 153.50 | 153.50 | 152.40 | 152.40 | 151.46 | -0.49% | 25 |
| Nov 21, 2025 | 153.00 | 153.15 | 153.00 | 153.15 | 152.21 | 3.87% | 32 |
| Nov 19, 2025 | 149.25 | 149.25 | 147.45 | 147.45 | 146.54 | -0.20% | 8 |
| Nov 18, 2025 | 148.69 | 149.10 | 147.60 | 147.75 | 146.84 | -0.64% | 62 |
| Nov 17, 2025 | 149.60 | 149.60 | 148.70 | 148.70 | 147.79 | -1.16% | 18 |
| Nov 14, 2025 | 150.30 | 150.45 | 150.30 | 150.45 | 149.53 | -0.30% | 21 |
| Nov 13, 2025 | 148.81 | 151.35 | 148.81 | 150.90 | 149.97 | -0.10% | 116 |
| Nov 12, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 150.12 | - | 1 |
| Nov 11, 2025 | 150.28 | 151.05 | 148.80 | 151.05 | 150.12 | 0.50% | 62 |
| Nov 10, 2025 | 153.30 | 153.30 | 149.40 | 150.30 | 149.38 | -1.96% | 27 |
| Nov 7, 2025 | 153.60 | 153.60 | 153.30 | 153.30 | 152.36 | 1.89% | 112 |
| Nov 6, 2025 | 149.00 | 150.45 | 149.00 | 150.45 | 149.53 | 0.30% | 7 |
| Nov 5, 2025 | 152.40 | 152.40 | 149.00 | 150.00 | 149.08 | -0.60% | 284 |
| Nov 4, 2025 | 153.75 | 153.90 | 150.00 | 150.90 | 149.97 | -1.47% | 50 |
| Nov 3, 2025 | 154.65 | 154.72 | 152.05 | 153.15 | 152.21 | -1.63% | 15 |
| Oct 31, 2025 | 154.08 | 155.68 | 153.03 | 155.68 | 154.72 | 1.67% | 60 |
| Oct 29, 2025 | 162.50 | 162.50 | 152.80 | 153.12 | 152.18 | -5.77% | 501 |
| Oct 28, 2025 | 164.39 | 164.39 | 162.50 | 162.50 | 161.50 | -0.15% | 8 |
| Oct 27, 2025 | 162.72 | 163.80 | 162.72 | 162.75 | 161.75 | -0.67% | 119 |
| Oct 24, 2025 | 163.20 | 164.32 | 163.20 | 163.84 | 162.83 | -0.54% | 317 |
| Oct 23, 2025 | 165.24 | 165.24 | 164.73 | 164.73 | 163.72 | -1.92% | 205 |
| Oct 22, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 166.93 | -0.23% | 3 |
| Oct 20, 2025 | 166.43 | 168.35 | 166.26 | 168.35 | 167.32 | -0.87% | 80 |
| Oct 17, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 168.79 | 0.81% | 9 |
| Oct 15, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 167.44 | - | 4 |
| Oct 14, 2025 | 169.15 | 169.15 | 167.96 | 168.47 | 167.44 | 1.12% | 81 |
| Oct 13, 2025 | 169.20 | 169.20 | 166.60 | 166.60 | 165.58 | -1.54% | 16 |
| Oct 10, 2025 | 166.78 | 169.90 | 166.78 | 169.20 | 168.16 | 2.47% | 124 |
| Oct 9, 2025 | 165.12 | 165.12 | 165.12 | 165.12 | 164.11 | -0.18% | 1 |
| Oct 8, 2025 | 165.41 | 165.41 | 165.41 | 165.41 | 164.39 | -0.98% | 1 |
| Oct 7, 2025 | 166.24 | 167.84 | 166.24 | 167.04 | 166.01 | 1.40% | 102 |
| Oct 6, 2025 | 164.05 | 165.92 | 164.05 | 164.73 | 163.72 | -0.92% | 6 |
| Oct 2, 2025 | 166.94 | 166.94 | 166.26 | 166.26 | 165.24 | -1.31% | 203 |
| Oct 1, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 167.44 | 1.33% | 1 |
| Sep 30, 2025 | 167.99 | 168.00 | 166.26 | 166.26 | 165.24 | -1.01% | 402 |
| Sep 26, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 166.01 | -3.61% | 1 |
| Sep 25, 2025 | 171.24 | 174.25 | 171.24 | 174.25 | 172.23 | 1.79% | 3 |
| Sep 24, 2025 | 170.00 | 171.19 | 170.00 | 171.19 | 169.21 | 0.80% | 2 |
| Sep 23, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 167.86 | 0.60% | 2 |
| Sep 22, 2025 | 169.49 | 169.49 | 168.81 | 168.81 | 166.85 | 0.71% | 10 |
| Sep 18, 2025 | 166.26 | 167.62 | 166.26 | 167.62 | 165.68 | 1.02% | 41 |
| Sep 17, 2025 | 167.62 | 167.62 | 165.92 | 165.92 | 164.00 | 0.99% | 2 |
| Sep 15, 2025 | 165.92 | 165.92 | 164.30 | 164.30 | 162.40 | -1.48% | 15 |