Mondelez International, Inc. (BVMF:MDLZ34)
Brazil
· Delayed Price · Currency is BRL 149.85
+1.35 (0.91%)
At close: Dec 5, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.50 | 150.15 | 148.50 | 149.85 | 149.85 | 0.91% | 57 |
| Dec 4, 2025 | 149.70 | 149.70 | 147.60 | 148.50 | 148.50 | -0.20% | 366 |
| Dec 3, 2025 | 149.70 | 149.70 | 148.60 | 148.80 | 148.80 | -1.46% | 699 |
| Dec 1, 2025 | 153.15 | 153.15 | 151.00 | 151.00 | 151.00 | -0.53% | 21 |
| Nov 26, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 1.20% | 3 |
| Nov 25, 2025 | 150.45 | 150.45 | 150.00 | 150.00 | 150.00 | -1.57% | 105 |
| Nov 24, 2025 | 153.50 | 153.50 | 152.40 | 152.40 | 152.40 | -0.49% | 25 |
| Nov 21, 2025 | 153.00 | 153.15 | 153.00 | 153.15 | 153.15 | 3.87% | 32 |
| Nov 19, 2025 | 149.25 | 149.25 | 147.45 | 147.45 | 147.45 | -0.20% | 8 |
| Nov 18, 2025 | 148.69 | 149.10 | 147.60 | 147.75 | 147.75 | -0.64% | 62 |
| Nov 17, 2025 | 149.60 | 149.60 | 148.70 | 148.70 | 148.70 | -1.16% | 18 |
| Nov 14, 2025 | 150.30 | 150.45 | 150.30 | 150.45 | 150.45 | -0.30% | 21 |
| Nov 13, 2025 | 148.81 | 151.35 | 148.81 | 150.90 | 150.90 | -0.10% | 116 |
| Nov 12, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | 1 |
| Nov 11, 2025 | 150.28 | 151.05 | 148.80 | 151.05 | 151.05 | 0.50% | 62 |
| Nov 10, 2025 | 153.30 | 153.30 | 149.40 | 150.30 | 150.30 | -1.96% | 27 |
| Nov 7, 2025 | 153.60 | 153.60 | 153.30 | 153.30 | 153.30 | 1.89% | 112 |
| Nov 6, 2025 | 149.00 | 150.45 | 149.00 | 150.45 | 150.45 | 0.30% | 7 |
| Nov 5, 2025 | 152.40 | 152.40 | 149.00 | 150.00 | 150.00 | -0.60% | 284 |
| Nov 4, 2025 | 153.75 | 153.90 | 150.00 | 150.90 | 150.90 | -1.47% | 50 |
| Nov 3, 2025 | 154.65 | 154.72 | 152.05 | 153.15 | 153.15 | -1.63% | 15 |
| Oct 31, 2025 | 154.08 | 155.68 | 153.03 | 155.68 | 155.68 | 1.67% | 60 |
| Oct 29, 2025 | 162.50 | 162.50 | 152.80 | 153.12 | 153.12 | -5.77% | 501 |
| Oct 28, 2025 | 164.39 | 164.39 | 162.50 | 162.50 | 162.50 | -0.15% | 8 |
| Oct 27, 2025 | 162.72 | 163.80 | 162.72 | 162.75 | 162.75 | -0.67% | 119 |
| Oct 24, 2025 | 163.20 | 164.32 | 163.20 | 163.84 | 163.84 | -0.54% | 317 |
| Oct 23, 2025 | 165.24 | 165.24 | 164.73 | 164.73 | 164.73 | -1.92% | 205 |
| Oct 22, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | -0.23% | 3 |
| Oct 20, 2025 | 166.43 | 168.35 | 166.26 | 168.35 | 168.35 | -0.87% | 80 |
| Oct 17, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | 0.81% | 9 |
| Oct 15, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | - | 4 |
| Oct 14, 2025 | 169.15 | 169.15 | 167.96 | 168.47 | 168.47 | 1.12% | 81 |
| Oct 13, 2025 | 169.20 | 169.20 | 166.60 | 166.60 | 166.60 | -1.54% | 16 |
| Oct 10, 2025 | 166.78 | 169.90 | 166.78 | 169.20 | 169.20 | 2.47% | 124 |
| Oct 9, 2025 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | -0.18% | 1 |
| Oct 8, 2025 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | -0.98% | 1 |
| Oct 7, 2025 | 166.24 | 167.84 | 166.24 | 167.04 | 167.04 | 1.40% | 102 |
| Oct 6, 2025 | 164.05 | 165.92 | 164.05 | 164.73 | 164.73 | -0.92% | 6 |
| Oct 2, 2025 | 166.94 | 166.94 | 166.26 | 166.26 | 166.26 | -1.31% | 203 |
| Oct 1, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | 1.33% | 1 |
| Sep 30, 2025 | 167.99 | 168.00 | 166.26 | 166.26 | 166.26 | -1.01% | 402 |
| Sep 26, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.04 | -3.61% | 1 |
| Sep 25, 2025 | 171.24 | 174.25 | 171.24 | 174.25 | 173.29 | 1.79% | 3 |
| Sep 24, 2025 | 170.00 | 171.19 | 170.00 | 171.19 | 170.25 | 0.80% | 2 |
| Sep 23, 2025 | 169.83 | 169.83 | 169.83 | 169.83 | 168.90 | 0.60% | 2 |
| Sep 22, 2025 | 169.49 | 169.49 | 168.81 | 168.81 | 167.88 | 0.71% | 10 |
| Sep 18, 2025 | 166.26 | 167.62 | 166.26 | 167.62 | 166.70 | 1.02% | 41 |
| Sep 17, 2025 | 167.62 | 167.62 | 165.92 | 165.92 | 165.01 | 0.99% | 2 |
| Sep 15, 2025 | 165.92 | 165.92 | 164.30 | 164.30 | 163.40 | -1.48% | 15 |
| Sep 12, 2025 | 167.73 | 167.73 | 165.80 | 166.77 | 165.86 | -1.01% | 9 |
| Sep 11, 2025 | 170.00 | 170.00 | 168.47 | 168.47 | 167.55 | 1.03% | 6 |
| Sep 10, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 165.84 | -2.30% | 1 |
| Sep 9, 2025 | 167.96 | 170.68 | 167.96 | 170.68 | 169.74 | 2.45% | 78 |
| Sep 5, 2025 | 164.22 | 168.30 | 163.71 | 166.60 | 165.69 | 0.31% | 3,623 |
| Sep 4, 2025 | 164.26 | 167.62 | 164.26 | 166.09 | 165.18 | -0.91% | 37 |
| Sep 3, 2025 | 167.80 | 167.80 | 164.78 | 167.62 | 166.70 | -1.00% | 105 |
| Sep 2, 2025 | 170.00 | 170.01 | 169.32 | 169.32 | 168.39 | 1.22% | 15 |
| Aug 29, 2025 | 167.28 | 167.28 | 167.28 | 167.28 | 166.36 | -0.51% | 1 |
| Aug 28, 2025 | 168.26 | 168.26 | 168.13 | 168.13 | 167.21 | 0.14% | 2 |
| Aug 26, 2025 | 168.47 | 168.47 | 167.78 | 167.90 | 166.98 | -0.84% | 407 |
| Aug 25, 2025 | 172.17 | 172.17 | 168.93 | 169.32 | 168.39 | -1.48% | 16 |
| Aug 22, 2025 | 171.19 | 171.87 | 171.19 | 171.87 | 170.93 | - | 2 |
| Aug 21, 2025 | 170.70 | 171.87 | 170.70 | 171.87 | 170.93 | 0.70% | 6 |
| Aug 19, 2025 | 170.00 | 170.68 | 170.00 | 170.68 | 169.74 | 1.01% | 501 |
| Aug 18, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.05 | 1.57% | 2 |
| Aug 15, 2025 | 166.77 | 166.77 | 166.37 | 166.37 | 165.46 | -0.33% | 14 |
| Aug 14, 2025 | 167.28 | 167.45 | 166.92 | 166.92 | 166.00 | 0.25% | 7 |
| Aug 13, 2025 | 165.24 | 167.52 | 165.24 | 166.50 | 165.59 | 0.91% | 218 |
| Aug 12, 2025 | 165.44 | 165.69 | 165.00 | 165.00 | 164.10 | -1.66% | 46 |
| Aug 11, 2025 | 164.90 | 167.79 | 164.90 | 167.79 | 166.87 | 0.30% | 6 |
| Aug 8, 2025 | 168.71 | 168.98 | 166.36 | 167.28 | 166.36 | -1.30% | 2,604 |
| Aug 7, 2025 | 169.40 | 169.49 | 169.40 | 169.49 | 168.56 | -0.36% | 72 |
| Aug 6, 2025 | 170.55 | 170.68 | 170.10 | 170.10 | 169.17 | -2.78% | 19 |
| Aug 4, 2025 | 177.12 | 177.12 | 174.96 | 174.96 | 174.00 | -1.76% | 18 |
| Aug 1, 2025 | 178.09 | 178.09 | 178.09 | 178.09 | 177.11 | -7.91% | 1 |
| Jul 23, 2025 | 193.39 | 193.39 | 193.39 | 193.39 | 192.33 | -1.37% | 1 |
| Jul 22, 2025 | 196.08 | 196.08 | 196.08 | 196.08 | 195.00 | 1.38% | 1 |
| Jul 21, 2025 | 191.32 | 195.89 | 191.32 | 193.42 | 192.36 | -0.93% | 12 |
| Jul 18, 2025 | 195.23 | 195.23 | 195.23 | 195.23 | 194.16 | 1.34% | 100 |
| Jul 17, 2025 | 190.19 | 192.65 | 190.19 | 192.65 | 191.59 | 2.41% | 3 |
| Jul 16, 2025 | 185.90 | 188.12 | 185.90 | 188.12 | 187.09 | 0.76% | 8 |
| Jul 15, 2025 | 188.10 | 188.10 | 186.58 | 186.70 | 185.68 | 0.05% | 3 |
| Jul 11, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 185.58 | 0.23% | 2 |
| Jul 10, 2025 | 185.71 | 186.18 | 185.71 | 186.18 | 185.16 | 1.27% | 105 |
| Jul 9, 2025 | 183.07 | 183.84 | 183.07 | 183.84 | 182.83 | -1.53% | 10 |
| Jul 8, 2025 | 186.36 | 186.77 | 186.36 | 186.69 | 185.67 | -1.25% | 7 |
| Jul 7, 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 188.01 | 2.43% | 1 |
| Jul 4, 2025 | 184.58 | 184.58 | 184.57 | 184.57 | 183.56 | -1.26% | 6 |
| Jul 2, 2025 | 187.43 | 188.10 | 186.93 | 186.93 | 185.91 | -0.48% | 14 |
| Jul 1, 2025 | 185.01 | 187.83 | 185.01 | 187.83 | 186.80 | 3.00% | 11 |
| Jun 30, 2025 | 187.73 | 187.73 | 181.60 | 182.36 | 181.36 | -2.36% | 56 |
| Jun 26, 2025 | 186.77 | 186.77 | 186.77 | 186.77 | 184.87 | -0.35% | 1 |
| Jun 25, 2025 | 187.34 | 187.84 | 187.34 | 187.43 | 185.52 | 0.22% | 7 |
| Jun 23, 2025 | 188.25 | 189.00 | 186.58 | 187.02 | 185.11 | -1.09% | 22 |
| Jun 20, 2025 | 182.34 | 189.10 | 182.34 | 189.09 | 187.16 | 3.22% | 5 |
| Jun 18, 2025 | 183.16 | 183.24 | 183.16 | 183.19 | 181.32 | 0.54% | 16 |
| Jun 17, 2025 | 183.21 | 183.21 | 182.01 | 182.20 | 180.34 | -0.95% | 228 |
| Jun 16, 2025 | 185.26 | 185.26 | 183.95 | 183.95 | 182.08 | -1.41% | 101 |
| Jun 12, 2025 | 181.50 | 186.58 | 181.50 | 186.58 | 184.68 | 0.74% | 5 |
| Jun 11, 2025 | 185.21 | 185.21 | 185.21 | 185.21 | 183.32 | -1.38% | 3 |