Mundial S.A. - Produtos de Consumo (BVMF:MNDL3)
Brazil
· Delayed Price · Currency is BRL 18.50
-0.50 (-2.63%)
Dec 5, 2025, 10:11 AM GMT-3
BVMF:MNDL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 400 |
| Dec 4, 2025 | 18.48 | 19.00 | 18.48 | 19.00 | 19.00 | 5.26% | 600 |
| Dec 3, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 100 |
| Dec 2, 2025 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | 0.33% | 2,000 |
| Dec 1, 2025 | 18.31 | 18.31 | 17.99 | 17.99 | 17.99 | -5.32% | 4,400 |
| Nov 28, 2025 | 18.49 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 2,700 |
| Nov 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.38% | 500 |
| Nov 26, 2025 | 18.38 | 18.70 | 18.01 | 18.57 | 18.57 | 3.17% | 1,900 |
| Nov 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.22% | 800 |
| Nov 24, 2025 | 18.30 | 18.30 | 18.04 | 18.04 | 18.04 | -1.90% | 1,700 |
| Nov 21, 2025 | 18.38 | 18.39 | 18.00 | 18.39 | 18.39 | 3.31% | 1,000 |
| Nov 19, 2025 | 17.22 | 17.80 | 17.22 | 17.80 | 17.80 | 1.14% | 1,600 |
| Nov 18, 2025 | 17.26 | 17.67 | 17.20 | 17.60 | 17.60 | -1.68% | 3,000 |
| Nov 17, 2025 | 17.87 | 18.00 | 17.25 | 17.90 | 17.90 | - | 2,700 |
| Nov 14, 2025 | 17.31 | 17.90 | 17.00 | 17.90 | 17.90 | -0.56% | 1,700 |
| Nov 13, 2025 | 17.79 | 18.00 | 17.79 | 18.00 | 18.00 | 1.69% | 1,000 |
| Nov 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 100 |
| Nov 6, 2025 | 18.05 | 18.05 | 17.60 | 17.60 | 17.60 | -3.30% | 1,300 |
| Nov 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% | 100 |
| Nov 4, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 100 |
| Nov 3, 2025 | 18.41 | 18.41 | 18.18 | 18.18 | 18.18 | -1.84% | 7,000 |
| Oct 31, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -7.40% | 4,400 |
| Oct 30, 2025 | 19.86 | 20.00 | 19.86 | 20.00 | 20.00 | - | 4,200 |
| Oct 29, 2025 | 18.53 | 20.00 | 18.53 | 20.00 | 20.00 | 4.17% | 5,700 |
| Oct 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% | 300 |
| Oct 24, 2025 | 19.10 | 19.19 | 19.10 | 19.19 | 19.19 | -0.05% | 1,100 |
| Oct 23, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.20 | 1.59% | 300 |
| Oct 21, 2025 | 19.19 | 19.50 | 18.14 | 18.90 | 18.90 | - | 1,600 |
| Oct 20, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 2.72% | 800 |
| Oct 17, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | -3.11% | 1,900 |
| Oct 16, 2025 | 18.50 | 19.00 | 18.40 | 18.99 | 18.99 | -0.05% | 1,100 |
| Oct 15, 2025 | 18.69 | 19.00 | 18.69 | 19.00 | 19.00 | 1.60% | 1,100 |
| Oct 14, 2025 | 18.49 | 18.70 | 18.20 | 18.70 | 18.70 | 3.89% | 1,000 |
| Oct 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.44% | 1,900 |
| Oct 9, 2025 | 18.00 | 18.08 | 18.00 | 18.08 | 18.08 | 2.67% | 500 |
| Oct 8, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.65% | 200 |
| Oct 7, 2025 | 17.85 | 18.10 | 17.50 | 18.09 | 18.09 | -1.68% | 4,400 |
| Oct 6, 2025 | 18.00 | 18.40 | 17.51 | 18.40 | 18.40 | 2.22% | 500 |
| Oct 1, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -6.25% | 3,000 |
| Sep 29, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.86% | 700 |
| Sep 26, 2025 | 18.41 | 18.99 | 18.00 | 18.85 | 18.85 | - | 1,600 |
| Sep 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,000 |
| Sep 19, 2025 | 18.76 | 18.85 | 18.76 | 18.85 | 18.85 | 4.14% | 1,700 |
| Sep 18, 2025 | 18.04 | 18.10 | 18.03 | 18.10 | 18.10 | 0.44% | 300 |
| Sep 17, 2025 | 18.49 | 18.77 | 18.02 | 18.02 | 18.02 | -0.11% | 2,500 |
| Sep 16, 2025 | 18.83 | 18.83 | 18.04 | 18.04 | 18.04 | -4.20% | 2,200 |
| Sep 10, 2025 | 18.85 | 18.85 | 17.92 | 18.83 | 18.83 | -0.89% | 1,700 |
| Sep 9, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 200 |
| Sep 8, 2025 | 18.79 | 18.80 | 18.79 | 18.80 | 18.80 | 0.64% | 600 |
| Sep 5, 2025 | 18.50 | 18.68 | 18.50 | 18.68 | 18.68 | 2.64% | 1,100 |
| Sep 2, 2025 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - | 2,000 |
| Sep 1, 2025 | 17.99 | 18.20 | 17.70 | 18.20 | 18.20 | -1.57% | 4,000 |
| Aug 29, 2025 | 18.59 | 18.75 | 17.62 | 18.49 | 18.49 | -0.59% | 3,900 |
| Aug 28, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 1,000 |
| Aug 27, 2025 | 18.44 | 18.50 | 18.44 | 18.50 | 18.50 | 1.43% | 1,100 |
| Aug 26, 2025 | 18.00 | 18.30 | 18.00 | 18.24 | 18.24 | 1.33% | 900 |
| Aug 25, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.06% | 500 |
| Aug 22, 2025 | 17.80 | 17.99 | 17.80 | 17.99 | 17.99 | 2.80% | 1,100 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 400 |
| Aug 20, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1.73% | 2,300 |
| Aug 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 100 |
| Aug 18, 2025 | 17.44 | 17.60 | 17.03 | 17.30 | 17.30 | -1.14% | 3,100 |
| Aug 15, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.64% | 2,000 |
| Aug 13, 2025 | 17.50 | 17.50 | 17.05 | 17.05 | 17.05 | -2.57% | 1,000 |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.95% | 1,000 |
| Aug 6, 2025 | 16.94 | 18.22 | 16.94 | 18.22 | 18.22 | 9.89% | 1,600 |
| Aug 5, 2025 | 17.11 | 17.11 | 16.58 | 16.58 | 16.58 | -3.88% | 700 |
| Aug 1, 2025 | 17.50 | 17.88 | 17.25 | 17.25 | 17.25 | -7.26% | 3,300 |
| Jul 30, 2025 | 18.50 | 18.75 | 17.61 | 18.60 | 18.60 | 0.54% | 4,600 |
| Jul 29, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 1,000 |
| Jul 28, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 3.69% | 1,600 |
| Jul 25, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -7.61% | 100 |
| Jul 24, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 7.99% | 100 |
| Jul 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -6.45% | 100 |
| Jul 18, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -6.30% | 1,100 |
| Jul 15, 2025 | 18.62 | 19.85 | 18.62 | 19.85 | 19.85 | 1.79% | 900 |
| Jul 8, 2025 | 18.99 | 19.50 | 18.51 | 19.50 | 19.50 | 5.35% | 1,900 |
| Jul 7, 2025 | 19.84 | 19.84 | 18.51 | 18.51 | 18.51 | -2.58% | 2,300 |
| Jul 3, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2.21% | 3,000 |
| Jul 2, 2025 | 18.50 | 18.80 | 18.30 | 18.59 | 18.59 | -4.67% | 4,300 |
| Jul 1, 2025 | 19.19 | 19.50 | 19.19 | 19.50 | 19.50 | -1.96% | 2,000 |
| Jun 25, 2025 | 18.50 | 19.89 | 18.50 | 19.89 | 19.89 | - | 1,400 |
| Jun 20, 2025 | 18.61 | 19.89 | 17.92 | 19.89 | 19.89 | -0.05% | 2,900 |
| Jun 17, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.90 | -0.50% | 1,100 |
| Jun 16, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | - | 1,400 |
| Jun 13, 2025 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 2.04% | 1,800 |
| Jun 12, 2025 | 19.45 | 19.60 | 19.45 | 19.60 | 19.60 | 2.14% | 2,900 |
| Jun 11, 2025 | 18.50 | 19.20 | 18.50 | 19.19 | 19.19 | -0.05% | 4,700 |
| Jun 10, 2025 | 18.25 | 19.20 | 18.25 | 19.20 | 19.20 | 4.92% | 2,600 |
| Jun 9, 2025 | 17.80 | 18.30 | 17.15 | 18.30 | 18.30 | -1.51% | 1,100 |
| Jun 6, 2025 | 17.73 | 18.58 | 17.73 | 18.58 | 18.58 | -1.17% | 2,500 |
| Jun 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.68% | 1,000 |