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
28/08/2025	0,14%	0,23	168,13	168,26	168,13	168,26	336	2
26/08/2025	-0,84%	-1,42	167,90	168,47	167,78	168,47	68K	9
25/08/2025	-1,48%	-2,55	169,32	172,17	168,93	172,17	3K	7
22/08/2025	0,00%	0,00	171,87	171,19	171,19	171,87	343	2
21/08/2025	0,70%	1,19	171,87	170,70	170,70	171,87	1K	2
19/08/2025	1,01%	1,70	170,68	170,00	170,00	170,68	85K	3
18/08/2025	1,57%	2,61	168,98	168,98	168,98	168,98	337	1

15/08/2025	-0,33%	-0,55	166,37	166,77	166,37	166,77	2K	2
14/08/2025	0,25%	0,42	166,92	167,28	166,92	167,45	1K	3
13/08/2025	0,91%	1,50	166,50	165,24	165,24	167,52	36K	182
12/08/2025	-1,66%	-2,79	165,00	165,44	165,00	165,69	8K	9
11/08/2025	0,30%	0,51	167,79	164,90	164,90	167,79	992	2
08/08/2025	-1,30%	-2,21	167,28	168,71	166,36	168,98	435K	1.307
07/08/2025	-0,36%	-0,61	169,49	169,40	169,40	169,49	12K	2
06/08/2025	-2,78%	-4,86	170,10	170,55	170,10	170,68	20K	6
04/08/2025	-1,76%	-3,13	174,96	177,12	174,96	177,12	3K	9
01/08/2025	-7,91%	-15,30	178,09	178,09	178,09	178,09	178	1
23/07/2025	-1,37%	-2,69	193,39	193,39	193,39	193,39	193	1
22/07/2025	1,38%	2,66	196,08	196,08	196,08	196,08	196	1
21/07/2025	-0,93%	-1,81	193,42	191,32	191,32	195,89	2K	3
18/07/2025	1,34%	2,58	195,23	195,23	195,23	195,23	20K	1
17/07/2025	2,41%	4,53	192,65	190,19	190,19	192,65	575	2
16/07/2025	0,76%	1,42	188,12	185,90	185,90	188,12	1K	2
15/07/2025	0,05%	0,10	186,70	188,10	186,58	188,10	561	3
11/07/2025	0,23%	0,42	186,60	186,60	186,60	186,60	373	1
10/07/2025	1,27%	2,34	186,18	185,71	185,71	186,18	20K	2
09/07/2025	-1,53%	-2,85	183,84	183,07	183,07	183,84	2K	2
08/07/2025	-1,25%	-2,36	186,69	186,36	186,36	186,77	1K	7
07/07/2025	2,43%	4,48	189,05	189,05	189,05	189,05	189	1
04/07/2025	-1,26%	-2,36	184,57	184,58	184,57	184,58	1K	2
02/07/2025	-0,48%	-0,90	186,93	187,43	186,93	188,10	3K	5
01/07/2025	0,57%	1,06	187,83	185,01	185,01	187,83	2K	2
26/06/2025	-0,35%	-0,66	186,77	186,77	186,77	186,77	186	1
25/06/2025	0,22%	0,41	187,43	187,34	187,34	187,84	1K	6
23/06/2025	-1,09%	-2,07	187,02	188,25	186,58	189,00	4K	11
20/06/2025	3,22%	5,90	189,09	182,34	182,34	189,10	936	4
18/06/2025	0,54%	0,99	183,19	183,16	183,16	183,24	3K	3
17/06/2025	-0,95%	-1,75	182,20	183,21	182,01	183,21	42K	9
16/06/2025	-1,41%	-2,63	183,95	185,26	183,95	185,26	19K	2
12/06/2025	0,74%	1,37	186,58	181,50	181,50	186,58	922	2
11/06/2025	-1,38%	-2,59	185,21	185,21	185,21	185,21	555	1
10/06/2025	1,49%	2,76	187,80	185,04	185,04	187,80	742	2
09/06/2025	-0,11%	-0,20	185,04	186,11	185,04	186,11	742	2
06/06/2025	-1,64%	-3,09	185,24	186,29	185,24	186,29	371	2
04/06/2025	-0,77%	-1,46	188,33	188,33	188,33	188,33	188	1
03/06/2025	-0,75%	-1,44	189,79	190,76	189,79	190,76	761	2
02/06/2025	-0,76%	-1,46	191,23	194,62	191,23	194,62	385	2
30/05/2025	1,23%	2,34	192,69	192,69	192,69	192,69	385	1
28/05/2025	0,75%	1,42	190,35	189,73	189,39	190,35	13K	4
27/05/2025	0,95%	1,78	188,93	188,93	188,93	188,93	188	1
23/05/2025	1,61%	2,96	187,15	186,20	186,20	187,15	4K	3
22/05/2025	-0,17%	-0,31	184,19	183,55	183,55	184,19	367	2
21/05/2025	-0,91%	-1,70	184,50	186,98	184,50	186,98	371	2
20/05/2025	0,99%	1,83	186,20	186,21	186,20	186,21	9K	2
19/05/2025	-0,29%	-0,53	184,37	184,32	184,32	186,48	1K	3
16/05/2025	0,53%	0,98	184,90	183,55	183,55	184,90	368	2
15/05/2025	-4,34%	-8,35	183,92	178,92	178,92	183,92	5K	4
07/05/2025	-0,10%	-0,20	192,27	192,27	192,27	192,27	192	1
06/05/2025	0,50%	0,95	192,47	192,47	192,47	192,47	577	1
02/05/2025	0,57%	1,08	191,52	191,52	191,52	191,52	574	1
30/04/2025	3,44%	6,34	190,44	190,26	190,26	190,44	380	2
28/04/2025	-1,41%	-2,64	184,10	184,10	184,10	184,10	18K	1
24/04/2025	-5,15%	-10,14	186,74	186,85	186,74	186,85	7K	3
22/04/2025	0,45%	0,88	196,88	195,57	195,57	198,25	14K	9
17/04/2025	-0,51%	-1,00	196,00	194,60	194,60	196,00	1K	2
16/04/2025	-2,09%	-4,20	197,00	197,00	197,00	197,00	197	1
15/04/2025	0,28%	0,56	201,20	200,00	199,60	201,20	21K	3
14/04/2025	1,57%	3,11	200,64	196,01	196,01	200,64	3K	5
11/04/2025	2,39%	4,62	197,53	194,56	194,56	197,53	21K	4
10/04/2025	-0,02%	-0,03	192,91	192,85	192,85	194,94	3K	3
09/04/2025	0,30%	0,58	192,94	192,94	192,94	192,94	192	1
08/04/2025	-0,31%	-0,60	192,36	192,36	192,36	192,36	192	1
07/04/2025	-0,61%	-1,19	192,96	193,37	191,91	193,37	5K	5
04/04/2025	2,45%	4,64	194,15	197,53	194,15	197,53	3K	4
03/04/2025	0,22%	0,42	189,51	188,47	188,47	192,29	171K	898
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	-	-	184,01	190,76	183,16	190,76	35K	4

Date,Open,High,Low,Close,Volume
28-Aug-25,168.26,168.26,168.13,168.13,336
26-Aug-25,168.47,168.47,167.78,167.90,68331
25-Aug-25,172.17,172.17,168.93,169.32,2709
22-Aug-25,171.19,171.87,171.19,171.87,343
21-Aug-25,170.70,171.87,170.70,171.87,1027
19-Aug-25,170.00,170.68,170.00,170.68,85170
18-Aug-25,168.98,168.98,168.98,168.98,337
15-Aug-25,166.77,166.77,166.37,166.37,2329
14-Aug-25,167.28,167.45,166.92,166.92,1169
13-Aug-25,165.24,167.52,165.24,166.50,36311
12-Aug-25,165.44,165.69,165.00,165.00,7616
11-Aug-25,164.90,167.79,164.90,167.79,992
08-Aug-25,168.71,168.98,166.36,167.28,435297
07-Aug-25,169.40,169.49,169.40,169.49,12203
06-Aug-25,170.55,170.68,170.10,170.10,20249
04-Aug-25,177.12,177.12,174.96,174.96,3158
01-Aug-25,178.09,178.09,178.09,178.09,178
23-Jul-25,193.39,193.39,193.39,193.39,193
22-Jul-25,196.08,196.08,196.08,196.08,196
21-Jul-25,191.32,195.89,191.32,193.42,2321
18-Jul-25,195.23,195.23,195.23,195.23,19523
17-Jul-25,190.19,192.65,190.19,192.65,575
16-Jul-25,185.90,188.12,185.90,188.12,1491
15-Jul-25,188.10,188.10,186.58,186.70,561
11-Jul-25,186.60,186.60,186.60,186.60,373
10-Jul-25,185.71,186.18,185.71,186.18,19501
09-Jul-25,183.07,183.84,183.07,183.84,1834
08-Jul-25,186.36,186.77,186.36,186.69,1306
07-Jul-25,189.05,189.05,189.05,189.05,189
04-Jul-25,184.58,184.58,184.57,184.57,1107
02-Jul-25,187.43,188.10,186.93,186.93,2623
01-Jul-25,185.01,187.83,185.01,187.83,2052
26-Jun-25,186.77,186.77,186.77,186.77,186
25-Jun-25,187.34,187.84,187.34,187.43,1313
23-Jun-25,188.25,189.00,186.58,187.02,4142
20-Jun-25,182.34,189.10,182.34,189.09,936
18-Jun-25,183.16,183.24,183.16,183.19,2931
17-Jun-25,183.21,183.21,182.01,182.20,41546
16-Jun-25,185.26,185.26,183.95,183.95,18580
12-Jun-25,181.50,186.58,181.50,186.58,922
11-Jun-25,185.21,185.21,185.21,185.21,555
10-Jun-25,185.04,187.80,185.04,187.80,742
09-Jun-25,186.11,186.11,185.04,185.04,742
06-Jun-25,186.29,186.29,185.24,185.24,371
04-Jun-25,188.33,188.33,188.33,188.33,188
03-Jun-25,190.76,190.76,189.79,189.79,761
02-Jun-25,194.62,194.62,191.23,191.23,385
30-May-25,192.69,192.69,192.69,192.69,385
28-May-25,189.73,190.35,189.39,190.35,12727
27-May-25,188.93,188.93,188.93,188.93,188
23-May-25,186.20,187.15,186.20,187.15,3925
22-May-25,183.55,184.19,183.55,184.19,367
21-May-25,186.98,186.98,184.50,184.50,371
20-May-25,186.21,186.21,186.20,186.20,9124
19-May-25,184.32,186.48,184.32,184.37,1108
16-May-25,183.55,184.90,183.55,184.90,368
15-May-25,178.92,183.92,178.92,183.92,5069
07-May-25,192.27,192.27,192.27,192.27,192
06-May-25,192.47,192.47,192.47,192.47,577
02-May-25,191.52,191.52,191.52,191.52,574
30-Apr-25,190.26,190.44,190.26,190.44,380
28-Apr-25,184.10,184.10,184.10,184.10,18410
24-Apr-25,186.85,186.85,186.74,186.74,7097
22-Apr-25,195.57,198.25,195.57,196.88,13620
17-Apr-25,194.60,196.00,194.60,196.00,1169
16-Apr-25,197.00,197.00,197.00,197.00,197
15-Apr-25,200.00,201.20,199.60,201.20,20519
14-Apr-25,196.01,200.64,196.01,200.64,2983
11-Apr-25,194.56,197.53,194.56,197.53,20930
10-Apr-25,192.85,194.94,192.85,192.91,2702
09-Apr-25,192.94,192.94,192.94,192.94,192
08-Apr-25,192.36,192.36,192.36,192.36,192
07-Apr-25,193.37,193.37,191.91,192.96,4997
04-Apr-25,197.53,197.53,194.15,194.15,2543
03-Apr-25,188.47,192.29,188.47,189.51,171103
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

*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