Mondelez International, Inc. (BVMF:MDLZ34)
Brazil
· Delayed Price · Currency is BRL 143.01
0.00 (0.00%)
Last updated: Apr 28, 2026, 11:08 AM GMT-3
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.01 | 143.01 | 143.01 | 143.01 | - | - | - |
| Apr 27, 2026 | 142.75 | 144.06 | 142.75 | 143.01 | 143.01 | 0.15% | 383 |
| Apr 24, 2026 | 144.55 | 146.44 | 142.80 | 142.80 | 142.80 | 0.15% | 400 |
| Apr 23, 2026 | 142.85 | 143.40 | 141.96 | 142.58 | 142.58 | 2.58% | 3,432 |
| Apr 22, 2026 | 143.81 | 143.81 | 139.00 | 139.00 | 139.00 | -2.37% | 21 |
| Apr 20, 2026 | 142.00 | 144.23 | 141.66 | 142.38 | 142.38 | 0.27% | 12 |
| Apr 17, 2026 | 142.40 | 142.90 | 142.00 | 142.00 | 142.00 | -0.33% | 2,004 |
| Apr 16, 2026 | 142.00 | 142.64 | 142.00 | 142.47 | 142.47 | 0.06% | 205 |
| Apr 15, 2026 | 145.88 | 145.88 | 141.20 | 142.38 | 142.38 | -1.64% | 2,478 |
| Apr 14, 2026 | 142.30 | 145.60 | 142.30 | 144.76 | 144.76 | 0.21% | 1,324 |
| Apr 13, 2026 | 145.10 | 145.10 | 144.45 | 144.46 | 144.46 | -3.25% | 3,503 |
| Apr 9, 2026 | 149.35 | 149.35 | 149.32 | 149.32 | 149.32 | -0.19% | 13 |
| Apr 8, 2026 | 149.55 | 149.60 | 147.75 | 149.60 | 149.60 | 0.03% | 2,003 |
| Apr 7, 2026 | 149.70 | 149.70 | 149.55 | 149.55 | 149.55 | -0.50% | 214 |
| Apr 6, 2026 | 147.30 | 150.84 | 147.25 | 150.30 | 150.30 | 2.04% | 14 |
| Apr 1, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -1.49% | 3 |
| Mar 31, 2026 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | -0.93% | 3 |
| Mar 30, 2026 | 150.93 | 150.93 | 150.93 | 150.93 | 150.93 | -0.57% | 2 |
| Mar 27, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 150.93 | -0.50% | 800 |
| Mar 26, 2026 | 148.95 | 153.70 | 148.95 | 152.56 | 151.68 | 2.42% | 1,610 |
| Mar 25, 2026 | 151.30 | 151.30 | 148.80 | 148.95 | 148.09 | -1.59% | 45 |
| Mar 24, 2026 | 150.60 | 152.25 | 150.60 | 151.35 | 150.48 | 1.41% | 156 |
| Mar 23, 2026 | 147.58 | 149.25 | 147.58 | 149.25 | 148.39 | -0.90% | 102 |
| Mar 20, 2026 | 150.30 | 150.60 | 150.30 | 150.60 | 149.73 | 2.03% | 360 |
| Mar 18, 2026 | 148.50 | 148.50 | 147.45 | 147.60 | 146.75 | -2.57% | 203 |
| Mar 17, 2026 | 152.73 | 152.73 | 150.63 | 151.50 | 150.63 | 1.61% | 277 |
| Mar 16, 2026 | 148.05 | 150.00 | 148.05 | 149.10 | 148.24 | 4.78% | 1,034 |
| Mar 12, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 141.48 | -0.75% | 15 |
| Mar 11, 2026 | 146.22 | 146.22 | 142.30 | 143.37 | 142.54 | -2.19% | 1,840 |
| Mar 10, 2026 | 147.50 | 148.73 | 146.58 | 146.58 | 145.74 | -4.36% | 2,905 |
| Mar 9, 2026 | 153.27 | 153.27 | 153.27 | 153.27 | 152.39 | -0.38% | 1 |
| Mar 5, 2026 | 152.60 | 153.85 | 152.60 | 153.85 | 152.96 | 0.98% | 730 |
| Mar 4, 2026 | 151.78 | 153.60 | 151.78 | 152.35 | 151.47 | -1.63% | 831 |
| Mar 3, 2026 | 154.88 | 154.88 | 154.88 | 154.88 | 153.99 | -1.33% | 1 |
| Mar 2, 2026 | 159.52 | 159.52 | 156.96 | 156.96 | 156.06 | -0.34% | 28 |
| Feb 27, 2026 | 156.70 | 157.50 | 156.38 | 157.50 | 156.59 | 0.55% | 18 |
| Feb 24, 2026 | 155.52 | 156.64 | 155.52 | 156.64 | 155.74 | 0.41% | 101 |
| Feb 23, 2026 | 153.15 | 156.00 | 153.15 | 156.00 | 155.10 | 2.46% | 1,137 |
| Feb 20, 2026 | 153.50 | 153.50 | 152.25 | 152.25 | 151.37 | -0.29% | 1,839 |
| Feb 19, 2026 | 154.36 | 154.36 | 152.60 | 152.70 | 151.82 | -3.42% | 922 |
| Feb 18, 2026 | 157.12 | 158.10 | 157.12 | 158.10 | 157.19 | -1.31% | 8 |
| Feb 12, 2026 | 160.00 | 161.80 | 160.00 | 160.20 | 159.28 | 0.75% | 7 |
| Feb 11, 2026 | 157.37 | 159.00 | 157.37 | 159.00 | 158.08 | 0.06% | 220 |
| Feb 10, 2026 | 156.90 | 158.90 | 156.90 | 158.90 | 157.99 | 1.44% | 310 |
| Feb 9, 2026 | 154.18 | 156.64 | 152.30 | 156.64 | 155.74 | -0.10% | 95 |
| Feb 6, 2026 | 156.60 | 156.80 | 156.60 | 156.80 | 155.90 | -0.06% | 31 |
| Feb 5, 2026 | 155.60 | 156.90 | 155.60 | 156.90 | 156.00 | 0.84% | 34 |
| Feb 4, 2026 | 155.00 | 156.50 | 155.00 | 155.60 | 154.70 | -0.58% | 71 |
| Feb 3, 2026 | 154.80 | 156.50 | 151.56 | 156.50 | 155.60 | 1.16% | 129 |
| Feb 2, 2026 | 155.60 | 155.60 | 154.65 | 154.70 | 153.81 | 2.07% | 70 |
| Jan 30, 2026 | 150.75 | 151.56 | 150.75 | 151.56 | 150.69 | 0.54% | 35 |
| Jan 29, 2026 | 149.54 | 151.85 | 149.54 | 150.75 | 149.88 | 0.23% | 1,055 |
| Jan 28, 2026 | 153.00 | 154.00 | 150.40 | 150.40 | 149.53 | -1.70% | 1,065 |
| Jan 27, 2026 | 153.60 | 153.60 | 153.00 | 153.00 | 152.12 | -0.52% | 35 |
| Jan 26, 2026 | 154.50 | 155.34 | 153.20 | 153.80 | 152.91 | 0.65% | 384 |
| Jan 23, 2026 | 152.86 | 152.86 | 152.80 | 152.80 | 151.92 | -0.59% | 9 |
| Jan 22, 2026 | 149.54 | 153.90 | 149.54 | 153.70 | 152.82 | 0.72% | 1,460 |
| Jan 21, 2026 | 156.05 | 156.05 | 152.60 | 152.60 | 151.72 | -1.23% | 1,201 |
| Jan 20, 2026 | 153.01 | 154.50 | 153.01 | 154.50 | 153.61 | -0.10% | 526 |
| Jan 19, 2026 | 154.37 | 154.66 | 154.37 | 154.66 | 153.77 | 1.08% | 7 |
| Jan 16, 2026 | 152.70 | 153.00 | 152.70 | 153.00 | 152.12 | -0.13% | 6 |
| Jan 15, 2026 | 155.00 | 155.00 | 153.20 | 153.20 | 152.32 | -0.52% | 72 |
| Jan 14, 2026 | 152.55 | 154.00 | 152.55 | 154.00 | 153.11 | 2.77% | 95 |
| Jan 13, 2026 | 149.67 | 149.85 | 149.10 | 149.85 | 148.99 | 1.42% | 603 |
| Jan 12, 2026 | 148.80 | 148.80 | 147.15 | 147.75 | 146.90 | - | 37 |
| Jan 9, 2026 | 146.50 | 147.75 | 146.50 | 147.75 | 146.90 | 3.31% | 1,331 |
| Jan 8, 2026 | 139.00 | 143.01 | 138.50 | 143.01 | 142.19 | 2.88% | 214 |
| Jan 7, 2026 | 141.90 | 141.90 | 138.85 | 139.00 | 138.20 | -2.04% | 532 |
| Jan 6, 2026 | 145.35 | 145.50 | 141.90 | 141.90 | 141.08 | -2.47% | 303 |
| Jan 5, 2026 | 145.55 | 145.55 | 143.50 | 145.50 | 144.66 | -0.03% | 26 |
| Jan 2, 2026 | 148.26 | 148.26 | 145.50 | 145.55 | 144.71 | -1.83% | 893 |
| Dec 30, 2025 | 148.45 | 151.99 | 148.26 | 148.26 | 147.41 | -0.76% | 23 |
| Dec 23, 2025 | 150.10 | 150.60 | 149.35 | 149.40 | 147.63 | -1.58% | 278 |
| Dec 22, 2025 | 151.95 | 151.95 | 151.80 | 151.80 | 150.01 | -0.46% | 40 |
| Dec 19, 2025 | 152.10 | 152.50 | 152.00 | 152.50 | 150.70 | 3.18% | 505 |
| Dec 17, 2025 | 149.25 | 149.25 | 147.80 | 147.80 | 146.05 | -0.07% | 201 |
| Dec 16, 2025 | 147.90 | 148.65 | 147.42 | 147.90 | 146.15 | - | 421 |
| Dec 15, 2025 | 147.90 | 147.90 | 147.45 | 147.90 | 146.15 | 1.96% | 89 |
| Dec 11, 2025 | 145.90 | 146.70 | 144.55 | 145.05 | 143.34 | -1.23% | 353 |
| Dec 10, 2025 | 147.15 | 147.15 | 145.95 | 146.85 | 145.11 | -0.20% | 145 |
| Dec 9, 2025 | 149.25 | 149.25 | 147.10 | 147.15 | 145.41 | -1.60% | 279 |
| Dec 8, 2025 | 147.60 | 150.30 | 147.50 | 149.55 | 147.78 | -0.20% | 61 |
| Dec 5, 2025 | 148.50 | 150.15 | 148.50 | 149.85 | 148.08 | 0.91% | 57 |
| Dec 4, 2025 | 149.70 | 149.70 | 147.60 | 148.50 | 146.75 | -0.20% | 366 |
| Dec 3, 2025 | 149.70 | 149.70 | 148.60 | 148.80 | 147.04 | -1.46% | 699 |
| Dec 1, 2025 | 153.15 | 153.15 | 151.00 | 151.00 | 149.22 | -0.53% | 21 |
| Nov 26, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 150.01 | 1.20% | 3 |
| Nov 25, 2025 | 150.45 | 150.45 | 150.00 | 150.00 | 148.23 | -1.57% | 105 |
| Nov 24, 2025 | 153.50 | 153.50 | 152.40 | 152.40 | 150.60 | -0.49% | 25 |
| Nov 21, 2025 | 153.00 | 153.15 | 153.00 | 153.15 | 151.34 | 3.87% | 32 |
| Nov 19, 2025 | 149.25 | 149.25 | 147.45 | 147.45 | 145.71 | -0.20% | 8 |
| Nov 18, 2025 | 148.69 | 149.10 | 147.60 | 147.75 | 146.00 | -0.64% | 62 |
| Nov 17, 2025 | 149.60 | 149.60 | 148.70 | 148.70 | 146.94 | -1.16% | 18 |
| Nov 14, 2025 | 150.30 | 150.45 | 150.30 | 150.45 | 148.67 | -0.30% | 21 |
| Nov 13, 2025 | 148.81 | 151.35 | 148.81 | 150.90 | 149.12 | -0.10% | 116 |
| Nov 12, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 149.27 | - | 1 |
| Nov 11, 2025 | 150.28 | 151.05 | 148.80 | 151.05 | 149.27 | 0.50% | 62 |
| Nov 10, 2025 | 153.30 | 153.30 | 149.40 | 150.30 | 148.52 | -1.96% | 27 |
| Nov 7, 2025 | 153.60 | 153.60 | 153.30 | 153.30 | 151.49 | 1.89% | 112 |
| Nov 6, 2025 | 149.00 | 150.45 | 149.00 | 150.45 | 148.67 | 0.30% | 7 |