Cotação atual, histórico e gráfico do papel: MDLZ34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MDLZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,93%	-1,73	184,04	183,42	183,42	184,04	19K	2
18/11/2024	-2,32%	-4,42	185,77	187,15	185,77	187,15	19K	2
14/11/2024	-1,97%	-3,83	190,19	195,97	190,15	195,97	2K	3
12/11/2024	1,00%	1,93	194,02	194,02	194,02	194,02	194	1
11/11/2024	0,90%	1,71	192,09	192,09	192,09	192,09	576	1
08/11/2024	1,86%	3,47	190,38	190,57	189,81	190,57	14K	4
07/11/2024	-1,63%	-3,09	186,91	187,70	186,91	187,72	31K	5

06/11/2024	-3,49%	-6,88	190,00	196,80	190,00	196,80	583	2
04/11/2024	-1,36%	-2,72	196,88	196,88	196,88	196,88	196	1
01/11/2024	-0,30%	-0,60	199,60	199,60	199,60	199,60	399	1
31/10/2024	0,10%	0,20	200,20	200,00	200,00	200,20	4K	2
29/10/2024	0,83%	1,64	200,00	200,00	200,00	200,00	600	1
28/10/2024	0,49%	0,96	198,36	199,32	198,36	199,32	3K	2
25/10/2024	3,89%	7,40	197,40	199,37	197,40	199,37	14K	4
21/10/2024	-3,15%	-6,17	190,00	196,17	190,00	201,96	588	3
16/10/2024	0,00%	0,00	196,17	196,17	196,17	196,17	392	2
14/10/2024	-2,60%	-5,23	196,17	197,00	196,17	197,00	393	2
11/10/2024	1,10%	2,20	201,40	201,40	201,40	201,40	604	1
10/10/2024	2,09%	4,07	199,20	199,20	199,20	199,20	597	2
08/10/2024	0,10%	0,19	195,13	194,94	194,94	195,13	390	2
04/10/2024	-0,39%	-0,76	194,94	195,70	194,94	195,70	2K	3
03/10/2024	-0,65%	-1,29	195,70	195,70	195,70	195,70	2K	1
02/10/2024	-0,81%	-1,61	196,99	198,60	196,40	198,60	14K	4
01/10/2024	-1,00%	-2,00	198,60	200,60	198,60	200,60	1K	4
30/09/2024	-2,90%	-6,00	200,60	200,17	199,36	200,60	28K	123
25/09/2024	-0,10%	-0,20	206,60	206,60	206,60	206,60	2K	1
23/09/2024	0,64%	1,31	206,80	206,80	206,80	206,80	206	1
20/09/2024	-0,56%	-1,15	205,49	204,32	204,32	205,49	409	2
18/09/2024	0,51%	1,05	206,64	206,64	206,64	206,64	413	1
17/09/2024	-1,63%	-3,41	205,59	205,59	205,59	205,59	205	1
16/09/2024	0,43%	0,89	209,00	208,11	208,11	209,00	625	3
13/09/2024	-1,00%	-2,10	208,11	208,32	208,11	208,32	16K	2
12/09/2024	0,00%	0,00	210,21	210,21	210,21	210,21	210	1
11/09/2024	-0,46%	-0,98	210,21	210,21	210,21	210,21	1K	2
09/09/2024	0,47%	0,98	211,19	211,19	211,19	211,19	422	2
06/09/2024	-0,79%	-1,67	210,21	208,95	208,95	210,21	2K	2
05/09/2024	0,00%	0,00	211,88	211,88	211,88	211,88	211	1
04/09/2024	5,96%	11,91	211,88	212,00	211,88	212,00	2K	2
30/08/2024	0,09%	0,17	199,97	199,97	199,97	199,97	199	1
29/08/2024	1,39%	2,73	199,80	200,00	199,80	200,40	3K	3
28/08/2024	0,45%	0,88	197,07	197,07	197,07	197,07	1K	1
27/08/2024	0,00%	0,00	196,19	196,19	196,19	196,19	196	1
26/08/2024	0,00%	0,00	196,19	196,19	196,19	196,19	196	1
23/08/2024	-0,76%	-1,50	196,19	196,40	196,19	196,40	2K	2
22/08/2024	2,11%	4,08	197,69	198,00	197,69	198,00	395	2
21/08/2024	0,70%	1,34	193,61	193,61	193,61	193,61	968	1
15/08/2024	-1,88%	-3,68	192,27	197,03	191,45	197,03	2K	4
08/08/2024	0,49%	0,95	195,95	195,95	195,95	195,95	1K	1
06/08/2024	-3,27%	-6,60	195,00	195,15	195,00	195,15	585	2
05/08/2024	0,50%	1,00	201,60	204,00	201,60	205,20	18K	3
02/08/2024	2,08%	4,08	200,60	198,48	198,48	200,60	2K	2
01/08/2024	0,22%	0,44	196,52	196,08	194,37	196,52	979	3
31/07/2024	3,81%	7,20	196,08	192,11	192,00	196,27	16K	10
30/07/2024	-0,87%	-1,65	188,88	188,48	188,48	188,88	20K	5
29/07/2024	1,00%	1,89	190,53	190,53	190,53	190,53	381	1
26/07/2024	0,57%	1,07	188,64	188,22	188,22	188,64	565	2
25/07/2024	0,68%	1,27	187,57	187,98	187,57	188,16	563	3
24/07/2024	0,62%	1,15	186,30	185,15	185,15	186,30	1K	2
23/07/2024	0,15%	0,27	185,15	184,80	184,00	185,15	2K	3
22/07/2024	-1,52%	-2,86	184,88	187,74	184,88	187,74	743	3
18/07/2024	5,47%	9,74	187,74	187,81	187,73	187,81	563	3
16/07/2024	0,32%	0,57	178,00	176,55	176,55	178,00	532	3
15/07/2024	-1,03%	-1,85	177,43	177,95	177,43	177,95	1K	2
12/07/2024	0,54%	0,96	179,28	180,18	179,28	180,18	718	2
11/07/2024	-2,11%	-3,84	178,32	178,92	178,32	178,92	357	2
08/07/2024	0,00%	0,00	182,16	182,16	182,16	182,16	546	3
05/07/2024	-0,72%	-1,32	182,16	181,88	181,88	182,16	1K	2
04/07/2024	-1,76%	-3,29	183,48	183,48	183,48	183,48	183	1
03/07/2024	-0,42%	-0,79	186,77	186,77	186,77	186,77	186	1
02/07/2024	1,24%	2,30	187,56	188,28	185,94	188,28	16K	3
01/07/2024	2,01%	3,65	185,26	185,26	185,26	185,26	741	1
28/06/2024	0,89%	1,61	181,61	184,32	181,61	184,32	17K	7
27/06/2024	-2,34%	-4,32	180,00	180,00	180,00	180,00	14K	3
26/06/2024	-0,28%	-0,51	184,32	184,32	184,32	184,32	15K	1
25/06/2024	1,54%	2,81	184,83	184,83	184,83	184,83	184	1
24/06/2024	0,62%	1,13	182,02	182,00	182,00	182,02	8K	2
21/06/2024	1,06%	1,90	180,89	182,50	180,84	182,50	10K	3
19/06/2024	0,44%	0,79	178,99	182,51	178,99	182,51	544	3
18/06/2024	0,53%	0,94	178,20	178,20	178,20	178,20	178	1
17/06/2024	-0,22%	-0,39	177,26	177,26	177,26	177,26	354	1
14/06/2024	-1,25%	-2,25	177,65	177,84	176,77	177,84	231K	8
12/06/2024	-0,30%	-0,54	179,90	180,56	179,90	180,56	3K	3
11/06/2024	-0,65%	-1,18	180,44	179,46	179,46	180,44	1M	34
10/06/2024	0,80%	1,44	181,62	181,64	181,62	181,64	3K	2
06/06/2024	0,76%	1,36	180,18	178,82	178,82	180,18	719	2
05/06/2024	-0,71%	-1,28	178,82	177,36	177,19	179,06	90K	502
04/06/2024	2,34%	4,12	180,10	176,84	176,84	180,10	109K	6
03/06/2024	-1,31%	-2,33	175,98	175,98	175,98	175,98	4K	2
31/05/2024	2,23%	3,89	178,31	176,94	176,60	178,31	7K	6
29/05/2024	0,31%	0,54	174,42	173,88	173,74	174,42	2K	3
28/05/2024	-1,83%	-3,24	173,88	177,12	173,88	177,12	6K	4
27/05/2024	-0,51%	-0,90	177,12	174,94	174,50	177,12	19K	6
24/05/2024	-0,08%	-0,14	178,02	180,00	176,40	180,00	108K	7
23/05/2024	-1,47%	-2,66	178,16	180,82	178,16	180,82	2K	2
22/05/2024	0,67%	1,20	180,82	179,62	178,85	180,82	1K	4
21/05/2024	-1,32%	-2,41	179,62	178,78	178,78	179,62	4K	3
20/05/2024	0,00%	0,00	182,03	182,03	182,03	182,03	910	1
17/05/2024	-1,15%	-2,11	182,03	182,52	182,03	182,52	364	2
16/05/2024	0,00%	0,00	184,14	184,14	184,14	184,14	2K	2
15/05/2024	0,29%	0,54	184,14	186,12	183,30	186,12	13K	5
14/05/2024	0,10%	0,18	183,60	183,60	183,60	183,60	110K	3
13/05/2024	-0,04%	-0,08	183,42	183,42	183,42	183,42	9K	2
10/05/2024	1,40%	2,54	183,50	180,96	180,96	183,78	8K	5
09/05/2024	1,45%	2,59	180,96	180,96	180,96	180,96	180	1
08/05/2024	0,28%	0,50	178,37	180,00	178,37	180,85	56K	13
07/05/2024	0,63%	1,11	177,87	177,87	177,87	177,87	18K	1
06/05/2024	-2,29%	-4,14	176,76	176,60	175,38	176,76	29K	5
02/05/2024	-3,21%	-6,00	180,90	180,54	180,18	181,24	2K	5
30/04/2024	3,08%	5,58	186,90	187,38	186,48	187,38	7K	8
26/04/2024	-0,70%	-1,28	181,32	181,10	180,10	181,32	60K	7
25/04/2024	-0,10%	-0,19	182,60	182,96	182,60	183,42	38K	4
24/04/2024	1,45%	2,61	182,79	182,79	182,79	182,79	913	1
23/04/2024	0,81%	1,44	180,18	179,54	179,54	180,18	2K	3
22/04/2024	1,49%	2,62	178,74	176,12	176,12	178,74	3K	7
19/04/2024	0,19%	0,34	176,12	176,10	175,86	176,12	30K	5
18/04/2024	1,66%	2,87	175,78	175,78	175,78	175,78	1K	1
17/04/2024	-0,38%	-0,66	172,91	172,91	172,91	172,91	518	1
16/04/2024	2,18%	3,70	173,57	173,73	173,57	173,73	694	2
15/04/2024	0,00%	0,00	169,87	169,87	169,87	169,87	17K	1
12/04/2024	0,12%	0,21	169,87	169,87	169,87	169,87	509	2
11/04/2024	0,12%	0,21	169,66	169,66	169,66	169,66	169	1
10/04/2024	-0,22%	-0,38	169,45	169,83	169,32	169,83	1K	5
09/04/2024	-0,60%	-1,03	169,83	170,86	169,83	170,86	1K	4
08/04/2024	-0,98%	-1,69	170,86	170,86	170,86	170,86	683	1
05/04/2024	-0,20%	-0,34	172,55	171,30	171,30	172,55	2K	2
04/04/2024	0,26%	0,45	172,89	172,00	171,70	172,89	1K	3
03/04/2024	-1,54%	-2,70	172,44	172,44	172,44	172,44	69K	2
02/04/2024	-0,84%	-1,49	175,14	175,14	175,14	175,14	350	1
01/04/2024	0,78%	1,36	176,63	176,17	175,00	177,00	23K	8
28/03/2024	-4,74%	-8,73	175,27	175,78	175,27	175,78	107K	5
27/03/2024	5,02%	8,79	184,00	175,33	174,83	184,00	708	3
26/03/2024	-1,36%	-2,41	175,21	176,00	174,21	176,00	115K	10
25/03/2024	-2,11%	-3,82	177,62	180,70	177,45	180,70	217K	6
22/03/2024	-	-	181,44	179,46	179,46	181,44	3K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,183.42,184.04,183.42,184.04,18526
18-Nov-24,187.15,187.15,185.77,185.77,18900
14-Nov-24,195.97,195.97,190.15,190.19,2489
12-Nov-24,194.02,194.02,194.02,194.02,194
11-Nov-24,192.09,192.09,192.09,192.09,576
08-Nov-24,190.57,190.57,189.81,190.38,13706
07-Nov-24,187.70,187.72,186.91,186.91,31158
06-Nov-24,196.80,196.80,190.00,190.00,583
04-Nov-24,196.88,196.88,196.88,196.88,196
01-Nov-24,199.60,199.60,199.60,199.60,399
31-Oct-24,200.00,200.20,200.00,200.20,3603
29-Oct-24,200.00,200.00,200.00,200.00,600
28-Oct-24,199.32,199.32,198.36,198.36,2980
25-Oct-24,199.37,199.37,197.40,197.40,14459
21-Oct-24,196.17,201.96,190.00,190.00,588
16-Oct-24,196.17,196.17,196.17,196.17,392
14-Oct-24,197.00,197.00,196.17,196.17,393
11-Oct-24,201.40,201.40,201.40,201.40,604
10-Oct-24,199.20,199.20,199.20,199.20,597
08-Oct-24,194.94,195.13,194.94,195.13,390
04-Oct-24,195.70,195.70,194.94,194.94,1560
03-Oct-24,195.70,195.70,195.70,195.70,1957
02-Oct-24,198.60,198.60,196.40,196.99,14354
01-Oct-24,200.60,200.60,198.60,198.60,1400
30-Sep-24,200.17,200.60,199.36,200.60,28171
25-Sep-24,206.60,206.60,206.60,206.60,2066
23-Sep-24,206.80,206.80,206.80,206.80,206
20-Sep-24,204.32,205.49,204.32,205.49,409
18-Sep-24,206.64,206.64,206.64,206.64,413
17-Sep-24,205.59,205.59,205.59,205.59,205
16-Sep-24,208.11,209.00,208.11,209.00,625
13-Sep-24,208.32,208.32,208.11,208.11,16455
12-Sep-24,210.21,210.21,210.21,210.21,210
11-Sep-24,210.21,210.21,210.21,210.21,1261
09-Sep-24,211.19,211.19,211.19,211.19,422
06-Sep-24,208.95,210.21,208.95,210.21,2095
05-Sep-24,211.88,211.88,211.88,211.88,211
04-Sep-24,212.00,212.00,211.88,211.88,2119
30-Aug-24,199.97,199.97,199.97,199.97,199
29-Aug-24,200.00,200.40,199.80,199.80,2798
28-Aug-24,197.07,197.07,197.07,197.07,1182
27-Aug-24,196.19,196.19,196.19,196.19,196
26-Aug-24,196.19,196.19,196.19,196.19,196
23-Aug-24,196.40,196.40,196.19,196.19,2158
22-Aug-24,198.00,198.00,197.69,197.69,395
21-Aug-24,193.61,193.61,193.61,193.61,968
15-Aug-24,197.03,197.03,191.45,192.27,2321
08-Aug-24,195.95,195.95,195.95,195.95,1175
06-Aug-24,195.15,195.15,195.00,195.00,585
05-Aug-24,204.00,205.20,201.60,201.60,17596
02-Aug-24,198.48,200.60,198.48,200.60,2204
01-Aug-24,196.08,196.52,194.37,196.52,979
31-Jul-24,192.11,196.27,192.00,196.08,16402
30-Jul-24,188.48,188.88,188.48,188.88,19644
29-Jul-24,190.53,190.53,190.53,190.53,381
26-Jul-24,188.22,188.64,188.22,188.64,565
25-Jul-24,187.98,188.16,187.57,187.57,563
24-Jul-24,185.15,186.30,185.15,186.30,1116
23-Jul-24,184.80,185.15,184.00,185.15,2404
22-Jul-24,187.74,187.74,184.88,184.88,743
18-Jul-24,187.81,187.81,187.73,187.74,563
16-Jul-24,176.55,178.00,176.55,178.00,532
15-Jul-24,177.95,177.95,177.43,177.43,1245
12-Jul-24,180.18,180.18,179.28,179.28,718
11-Jul-24,178.92,178.92,178.32,178.32,357
08-Jul-24,182.16,182.16,182.16,182.16,546
05-Jul-24,181.88,182.16,181.88,182.16,1273
04-Jul-24,183.48,183.48,183.48,183.48,183
03-Jul-24,186.77,186.77,186.77,186.77,186
02-Jul-24,188.28,188.28,185.94,187.56,16132
01-Jul-24,185.26,185.26,185.26,185.26,741
28-Jun-24,184.32,184.32,181.61,181.61,17233
27-Jun-24,180.00,180.00,180.00,180.00,14400
26-Jun-24,184.32,184.32,184.32,184.32,14745
25-Jun-24,184.83,184.83,184.83,184.83,184
24-Jun-24,182.00,182.02,182.00,182.02,7826
21-Jun-24,182.50,182.50,180.84,180.89,10321
19-Jun-24,182.51,182.51,178.99,178.99,544
18-Jun-24,178.20,178.20,178.20,178.20,178
17-Jun-24,177.26,177.26,177.26,177.26,354
14-Jun-24,177.84,177.84,176.77,177.65,231248
12-Jun-24,180.56,180.56,179.90,179.90,3062
11-Jun-24,179.46,180.44,179.46,180.44,1304791
10-Jun-24,181.64,181.64,181.62,181.62,2724
06-Jun-24,178.82,180.18,178.82,180.18,719
05-Jun-24,177.36,179.06,177.19,178.82,90066
04-Jun-24,176.84,180.10,176.84,180.10,108944
03-Jun-24,175.98,175.98,175.98,175.98,4223
31-May-24,176.94,178.31,176.60,178.31,7107
29-May-24,173.88,174.42,173.74,174.42,1564
28-May-24,177.12,177.12,173.88,173.88,6090
27-May-24,174.94,177.12,174.50,177.12,19392
24-May-24,180.00,180.00,176.40,178.02,108079
23-May-24,180.82,180.82,178.16,178.16,1986
22-May-24,179.62,180.82,178.85,180.82,1258
21-May-24,178.78,179.62,178.78,179.62,4479
20-May-24,182.03,182.03,182.03,182.03,910
17-May-24,182.52,182.52,182.03,182.03,364
16-May-24,184.14,184.14,184.14,184.14,1841
15-May-24,186.12,186.12,183.30,184.14,12571
14-May-24,183.60,183.60,183.60,183.60,110160
13-May-24,183.42,183.42,183.42,183.42,9171
10-May-24,180.96,183.78,180.96,183.50,8232
09-May-24,180.96,180.96,180.96,180.96,180
08-May-24,180.00,180.85,178.37,178.37,56239
07-May-24,177.87,177.87,177.87,177.87,17787
06-May-24,176.60,176.76,175.38,176.76,29047
02-May-24,180.54,181.24,180.18,180.90,1808
30-Apr-24,187.38,187.38,186.48,186.90,6899
26-Apr-24,181.10,181.32,180.10,181.32,59718
25-Apr-24,182.96,183.42,182.60,182.60,38167
24-Apr-24,182.79,182.79,182.79,182.79,913
23-Apr-24,179.54,180.18,179.54,180.18,2159
22-Apr-24,176.12,178.74,176.12,178.74,3020
19-Apr-24,176.10,176.12,175.86,176.12,29560
18-Apr-24,175.78,175.78,175.78,175.78,1054
17-Apr-24,172.91,172.91,172.91,172.91,518
16-Apr-24,173.73,173.73,173.57,173.57,694
15-Apr-24,169.87,169.87,169.87,169.87,16987
12-Apr-24,169.87,169.87,169.87,169.87,509
11-Apr-24,169.66,169.66,169.66,169.66,169
10-Apr-24,169.83,169.83,169.32,169.45,1186
09-Apr-24,170.86,170.86,169.83,169.83,1364
08-Apr-24,170.86,170.86,170.86,170.86,683
05-Apr-24,171.30,172.55,171.30,172.55,1885
04-Apr-24,172.00,172.89,171.70,172.89,1377
03-Apr-24,172.44,172.44,172.44,172.44,68976
02-Apr-24,175.14,175.14,175.14,175.14,350
01-Apr-24,176.17,177.00,175.00,176.63,22590
28-Mar-24,175.78,175.78,175.27,175.27,106519
27-Mar-24,175.33,184.00,174.83,184.00,708
26-Mar-24,176.00,176.00,174.21,175.21,115214
25-Mar-24,180.70,180.70,177.45,177.62,216990
22-Mar-24,179.46,181.44,179.46,181.44,2520

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MDLZ34