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
02/04/2025	-0,58%	-1,10	189,09	189,09	189,09	189,09	189	1
01/04/2025	-1,99%	-3,87	190,19	190,19	190,19	190,19	380	1
31/03/2025	-2,30%	-4,57	194,06	196,04	194,06	196,04	2K	2
28/03/2025	-5,41%	-11,37	198,63	198,63	198,63	198,63	1K	4
27/03/2025	10,54%	20,02	210,00	200,00	200,00	210,00	7K	6
26/03/2025	3,41%	6,26	189,98	187,77	187,65	189,98	27K	7
25/03/2025	0,16%	0,30	183,72	183,72	183,72	183,72	183	1

21/03/2025	1,03%	1,87	183,42	182,94	182,94	183,42	2K	3
20/03/2025	-0,55%	-1,00	181,55	182,89	181,55	182,89	2K	3
19/03/2025	-1,20%	-2,21	182,55	182,55	182,55	182,55	182	1
18/03/2025	0,11%	0,20	184,76	185,29	184,76	185,29	555	2
17/03/2025	0,33%	0,61	184,56	185,79	181,26	185,79	4K	3
14/03/2025	-2,20%	-4,14	183,95	185,55	183,50	185,55	55K	300
13/03/2025	-6,24%	-12,51	188,09	202,60	188,09	210,00	2K	6
10/03/2025	0,30%	0,60	200,60	202,00	200,60	202,00	2K	3
07/03/2025	4,12%	7,91	200,00	189,43	189,43	200,00	3K	4
06/03/2025	0,72%	1,37	192,09	189,77	189,77	192,09	766	2
05/03/2025	3,16%	5,84	190,72	184,88	184,88	190,94	2K	3
27/02/2025	-0,38%	-0,71	184,88	184,00	183,02	185,80	22K	4
26/02/2025	-1,75%	-3,31	185,59	188,69	185,59	188,90	751	3
25/02/2025	0,36%	0,68	188,90	188,90	188,90	188,90	2K	1
24/02/2025	2,43%	4,47	188,22	186,22	186,20	188,22	746	3
21/02/2025	3,65%	6,47	183,75	176,22	176,22	183,75	12K	4
20/02/2025	0,50%	0,88	177,28	177,28	177,28	177,28	177	1
19/02/2025	0,89%	1,56	176,40	176,40	176,40	176,40	882	1
18/02/2025	-0,48%	-0,84	174,84	174,05	171,63	174,84	4K	6
14/02/2025	-0,54%	-0,96	175,68	175,68	175,68	175,68	2K	1
13/02/2025	1,49%	2,60	176,64	176,64	176,64	176,64	529	1
12/02/2025	0,61%	1,06	174,04	173,30	173,30	174,52	626K	433
11/02/2025	1,89%	3,21	172,98	171,13	171,13	172,98	4K	5
10/02/2025	2,95%	4,87	169,77	169,77	169,77	169,77	339	1
06/02/2025	0,38%	0,63	164,90	166,68	164,90	166,68	14K	2
05/02/2025	1,72%	2,77	164,27	158,85	155,88	164,27	3K	6
04/02/2025	-3,32%	-5,54	161,50	166,76	161,50	166,76	2K	9
03/02/2025	-0,20%	-0,33	167,04	167,37	167,04	169,27	573K	112
31/01/2025	-1,78%	-3,03	167,37	167,37	167,37	167,37	167	1
30/01/2025	1,44%	2,42	170,40	167,98	167,98	170,40	4K	3
29/01/2025	-0,34%	-0,58	167,98	168,56	167,98	168,56	9K	2
28/01/2025	-2,67%	-4,63	168,56	168,56	168,56	168,56	842	1
27/01/2025	3,40%	5,70	173,19	172,74	172,74	173,29	24K	4
24/01/2025	0,00%	0,00	167,49	167,49	167,49	167,49	502	1
23/01/2025	0,29%	0,49	167,49	167,00	166,80	167,68	2K	6
22/01/2025	-4,57%	-7,99	167,00	169,83	167,00	169,87	3K	7
21/01/2025	-0,93%	-1,64	174,99	174,99	174,99	174,99	7K	1
20/01/2025	0,20%	0,36	176,63	176,27	176,27	176,63	10K	4
17/01/2025	3,12%	5,33	176,27	176,72	176,27	178,60	889K	30
16/01/2025	-0,50%	-0,86	170,94	170,94	170,94	170,94	341	1
15/01/2025	0,70%	1,19	171,80	171,27	171,27	171,80	858K	24
14/01/2025	-0,81%	-1,40	170,61	170,97	170,61	170,97	7K	2
13/01/2025	0,00%	0,00	172,01	172,01	172,01	172,01	17K	1
10/01/2025	-3,58%	-6,39	172,01	173,49	172,01	173,49	1K	3
09/01/2025	0,25%	0,45	178,40	178,40	178,40	178,40	356	1
08/01/2025	-0,58%	-1,04	177,95	177,05	177,05	177,95	18K	2
07/01/2025	0,12%	0,21	178,99	178,78	165,00	179,46	164K	280
06/01/2025	-3,42%	-6,34	178,78	183,96	178,78	183,96	19K	3
03/01/2025	8,88%	15,10	185,12	184,00	183,25	185,12	17K	9
02/01/2025	-8,78%	-16,37	170,02	185,43	170,02	185,43	3K	8
26/12/2024	1,29%	2,38	186,39	185,00	183,54	186,39	36K	6
23/12/2024	-3,54%	-6,75	184,01	190,76	183,16	190,76	35K	4
18/12/2024	1,95%	3,64	190,76	187,12	187,12	190,76	23K	6
17/12/2024	-0,73%	-1,38	187,12	187,12	187,12	187,12	187	1
16/12/2024	0,00%	0,00	188,50	189,23	188,50	189,23	754	2
13/12/2024	-0,39%	-0,74	188,50	189,24	188,50	189,24	1K	2
12/12/2024	0,70%	1,32	189,24	189,24	189,24	189,24	1K	1
11/12/2024	2,13%	3,92	187,92	187,95	187,92	189,05	941	4
10/12/2024	-1,68%	-3,15	184,00	184,00	184,00	184,00	1K	1
09/12/2024	-1,33%	-2,52	187,15	198,00	183,36	198,00	249K	19
05/12/2024	-3,92%	-7,74	189,67	188,48	186,33	189,67	12K	64
02/12/2024	2,66%	5,12	197,41	195,57	195,57	197,60	27K	114
27/11/2024	2,15%	4,04	192,29	190,14	190,14	192,29	572	2
26/11/2024	0,00%	0,00	188,25	188,25	188,25	188,25	941	1
25/11/2024	0,71%	1,33	188,25	188,29	185,63	188,47	34K	181
22/11/2024	-0,79%	-1,48	186,92	190,19	186,92	190,19	937	2
21/11/2024	2,37%	4,36	188,40	188,40	188,40	188,40	188	1
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	-	-	184,88	187,74	184,88	187,74	743	3

Date,Open,High,Low,Close,Volume
02-Apr-25,189.09,189.09,189.09,189.09,189
01-Apr-25,190.19,190.19,190.19,190.19,380
31-Mar-25,196.04,196.04,194.06,194.06,1562
28-Mar-25,198.63,198.63,198.63,198.63,1390
27-Mar-25,200.00,210.00,200.00,210.00,6890
26-Mar-25,187.77,189.98,187.65,189.98,27032
25-Mar-25,183.72,183.72,183.72,183.72,183
21-Mar-25,182.94,183.42,182.94,183.42,2013
20-Mar-25,182.89,182.89,181.55,181.55,2372
19-Mar-25,182.55,182.55,182.55,182.55,182
18-Mar-25,185.29,185.29,184.76,184.76,555
17-Mar-25,185.79,185.79,181.26,184.56,4058
14-Mar-25,185.55,185.55,183.50,183.95,55275
13-Mar-25,202.60,210.00,188.09,188.09,1739
10-Mar-25,202.00,202.00,200.60,200.60,1815
07-Mar-25,189.43,200.00,189.43,200.00,2912
06-Mar-25,189.77,192.09,189.77,192.09,766
05-Mar-25,184.88,190.94,184.88,190.72,1520
27-Feb-25,184.00,185.80,183.02,184.88,22037
26-Feb-25,188.69,188.90,185.59,185.59,751
25-Feb-25,188.90,188.90,188.90,188.90,1889
24-Feb-25,186.22,188.22,186.20,188.22,746
21-Feb-25,176.22,183.75,176.22,183.75,12073
20-Feb-25,177.28,177.28,177.28,177.28,177
19-Feb-25,176.40,176.40,176.40,176.40,882
18-Feb-25,174.05,174.84,171.63,174.84,4154
14-Feb-25,175.68,175.68,175.68,175.68,1581
13-Feb-25,176.64,176.64,176.64,176.64,529
12-Feb-25,173.30,174.52,173.30,174.04,626130
11-Feb-25,171.13,172.98,171.13,172.98,3971
10-Feb-25,169.77,169.77,169.77,169.77,339
06-Feb-25,166.68,166.68,164.90,164.90,14158
05-Feb-25,158.85,164.27,155.88,164.27,3346
04-Feb-25,166.76,166.76,161.50,161.50,2453
03-Feb-25,167.37,169.27,167.04,167.04,572510
31-Jan-25,167.37,167.37,167.37,167.37,167
30-Jan-25,167.98,170.40,167.98,170.40,3568
29-Jan-25,168.56,168.56,167.98,167.98,8763
28-Jan-25,168.56,168.56,168.56,168.56,842
27-Jan-25,172.74,173.29,172.74,173.19,24079
24-Jan-25,167.49,167.49,167.49,167.49,502
23-Jan-25,167.00,167.68,166.80,167.49,1671
22-Jan-25,169.83,169.87,167.00,167.00,3358
21-Jan-25,174.99,174.99,174.99,174.99,6999
20-Jan-25,176.27,176.63,176.27,176.63,9889
17-Jan-25,176.72,178.60,176.27,176.27,888819
16-Jan-25,170.94,170.94,170.94,170.94,341
15-Jan-25,171.27,171.80,171.27,171.80,857886
14-Jan-25,170.97,170.97,170.61,170.61,7337
13-Jan-25,172.01,172.01,172.01,172.01,17201
10-Jan-25,173.49,173.49,172.01,172.01,1039
09-Jan-25,178.40,178.40,178.40,178.40,356
08-Jan-25,177.05,177.95,177.05,177.95,18238
07-Jan-25,178.78,179.46,165.00,178.99,164303
06-Jan-25,183.96,183.96,178.78,178.78,18607
03-Jan-25,184.00,185.12,183.25,185.12,16781
02-Jan-25,185.43,185.43,170.02,170.02,3272
26-Dec-24,185.00,186.39,183.54,186.39,36387
23-Dec-24,190.76,190.76,183.16,184.01,35341
18-Dec-24,187.12,190.76,187.12,190.76,23203
17-Dec-24,187.12,187.12,187.12,187.12,187
16-Dec-24,189.23,189.23,188.50,188.50,754
13-Dec-24,189.24,189.24,188.50,188.50,1131
12-Dec-24,189.24,189.24,189.24,189.24,1135
11-Dec-24,187.95,189.05,187.92,187.92,941
10-Dec-24,184.00,184.00,184.00,184.00,1288
09-Dec-24,198.00,198.00,183.36,187.15,249119
05-Dec-24,188.48,189.67,186.33,189.67,12377
02-Dec-24,195.57,197.60,195.57,197.41,26784
27-Nov-24,190.14,192.29,190.14,192.29,572
26-Nov-24,188.25,188.25,188.25,188.25,941
25-Nov-24,188.29,188.47,185.63,188.25,34342
22-Nov-24,190.19,190.19,186.92,186.92,937
21-Nov-24,188.40,188.40,188.40,188.40,188
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

*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