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
19/04/2024	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	1,10%	1,98	181,44	179,46	179,46	181,44	3K	5
21/03/2024	-0,16%	-0,28	179,46	179,46	179,46	179,46	179	1
20/03/2024	-0,74%	-1,34	179,74	181,37	179,74	181,37	1K	3
19/03/2024	1,72%	3,06	181,08	181,26	181,08	181,26	1K	3
18/03/2024	0,86%	1,52	178,02	175,50	175,50	178,02	529	2
15/03/2024	0,06%	0,10	176,50	175,68	175,36	176,60	180K	16
14/03/2024	-1,16%	-2,07	176,40	176,22	176,22	176,40	1K	3
12/03/2024	-0,85%	-1,53	178,47	180,00	178,47	180,00	3K	2
11/03/2024	1,42%	2,52	180,00	179,11	179,11	180,00	1K	3
08/03/2024	1,07%	1,88	177,48	178,02	177,48	178,02	2K	4
07/03/2024	0,00%	0,00	175,60	175,60	175,60	175,60	1K	4
06/03/2024	-0,26%	-0,45	175,60	175,00	174,45	175,60	70K	14
05/03/2024	-0,71%	-1,25	176,05	177,42	176,05	177,42	73K	6
04/03/2024	-3,43%	-6,30	177,30	183,59	177,00	183,59	1M	37
29/02/2024	0,59%	1,07	183,60	183,60	183,60	183,60	183	1
28/02/2024	1,41%	2,53	182,53	181,82	181,09	182,53	222K	8
27/02/2024	-1,30%	-2,38	180,00	180,00	180,00	180,00	180	1
26/02/2024	0,00%	0,00	182,38	183,40	182,38	183,60	221K	9
22/02/2024	0,77%	1,40	182,38	180,98	180,62	182,52	37K	99
21/02/2024	0,14%	0,26	180,98	180,72	180,72	180,98	7K	3
20/02/2024	1,07%	1,92	180,72	178,40	178,40	180,72	537	3
19/02/2024	0,08%	0,15	178,80	176,81	176,00	178,80	14K	9
16/02/2024	-0,01%	-0,01	178,65	178,65	178,65	178,65	893	1
15/02/2024	0,56%	1,00	178,66	177,66	177,66	178,66	4K	5
14/02/2024	-2,90%	-5,31	177,66	177,66	177,66	177,66	36K	1
09/02/2024	-1,88%	-3,51	182,97	184,00	182,80	184,00	193K	8
06/02/2024	-1,46%	-2,76	186,48	186,01	185,44	186,48	6K	4
05/02/2024	-0,91%	-1,74	189,24	190,64	189,24	190,64	569	3
02/02/2024	2,42%	4,51	190,98	188,36	188,36	190,98	25K	7
01/02/2024	0,25%	0,46	186,47	183,74	183,74	187,15	6K	4
31/01/2024	-1,45%	-2,74	186,01	180,12	180,12	186,81	18K	6
30/01/2024	1,81%	3,35	188,75	186,20	186,20	189,13	7K	7
29/01/2024	0,49%	0,90	185,40	185,40	185,40	185,40	2K	2
26/01/2024	1,28%	2,34	184,50	182,52	182,52	184,50	735	3
25/01/2024	-0,30%	-0,54	182,16	183,60	182,16	183,60	549	3
24/01/2024	-0,88%	-1,62	182,70	182,88	182,70	182,88	8K	2
23/01/2024	1,68%	3,05	184,32	181,10	181,10	184,32	3K	4
22/01/2024	0,71%	1,27	181,27	180,00	179,64	182,52	14K	8
19/01/2024	-0,10%	-0,18	180,00	179,35	178,74	180,00	2K	6
18/01/2024	-0,40%	-0,72	180,18	179,91	179,31	180,18	2K	3
17/01/2024	0,76%	1,37	180,90	180,25	180,25	180,90	361	2
16/01/2024	1,40%	2,48	179,53	179,53	179,53	179,53	179	1
15/01/2024	-0,02%	-0,04	177,05	177,05	177,05	177,05	5K	2
12/01/2024	0,05%	0,09	177,09	174,00	174,00	177,09	7K	4
11/01/2024	-0,81%	-1,44	177,00	177,00	177,00	177,00	177	1
10/01/2024	-1,09%	-1,96	178,44	180,00	178,38	180,08	23K	12
09/01/2024	0,12%	0,22	180,40	180,18	179,00	180,40	24K	3
08/01/2024	1,11%	1,98	180,18	176,94	176,94	180,18	17K	5
05/01/2024	-1,39%	-2,52	178,20	178,37	177,69	178,37	534	3
04/01/2024	-0,20%	-0,37	180,72	179,10	179,10	181,00	1K	4
03/01/2024	-0,17%	-0,30	181,09	181,44	181,09	182,16	43K	5
02/01/2024	4,43%	7,70	181,39	177,73	177,73	181,39	2M	42
28/12/2023	-0,69%	-1,21	173,69	174,90	173,69	174,90	3K	3
27/12/2023	1,04%	1,80	174,90	173,00	173,00	174,90	7K	6
26/12/2023	-0,13%	-0,23	173,10	173,00	172,03	173,10	13K	9
22/12/2023	0,85%	1,46	173,33	175,00	173,00	180,00	111K	7
21/12/2023	-0,39%	-0,68	171,87	167,80	167,80	171,87	21K	13
20/12/2023	-0,12%	-0,21	172,55	172,76	171,49	173,20	10K	10
19/12/2023	-0,93%	-1,63	172,76	177,50	172,30	177,50	256K	15
18/12/2023	-0,12%	-0,21	174,39	175,28	174,39	175,64	700	4
15/12/2023	0,00%	0,00	174,60	173,57	172,89	174,60	2K	5
14/12/2023	-2,91%	-5,24	174,60	179,84	174,57	179,84	4K	8
13/12/2023	1,43%	2,54	179,84	177,33	177,33	179,84	5K	6
12/12/2023	-0,01%	-0,01	177,30	177,30	177,30	177,30	177	1
11/12/2023	1,24%	2,17	177,31	175,10	175,10	179,38	27K	11
08/12/2023	-0,46%	-0,81	175,14	175,68	174,98	176,22	16K	91
07/12/2023	1,59%	2,75	175,95	175,10	175,10	176,46	11K	4
06/12/2023	-0,49%	-0,86	173,20	171,01	171,01	173,20	1K	3
05/12/2023	-1,17%	-2,06	174,06	176,12	174,06	176,12	29K	110
04/12/2023	2,27%	3,91	176,12	175,66	171,02	176,31	6K	13
01/12/2023	-0,74%	-1,29	172,21	175,05	172,21	175,05	193K	13
30/11/2023	-0,62%	-1,09	173,50	172,89	172,89	174,70	350K	11
29/11/2023	0,41%	0,72	174,59	174,59	174,59	174,59	349	1
28/11/2023	-1,03%	-1,81	173,87	169,50	169,50	175,32	936K	37
27/11/2023	-0,20%	-0,36	175,68	176,40	175,22	176,70	181K	11
24/11/2023	0,31%	0,54	176,04	175,50	174,80	176,04	33K	8
23/11/2023	0,00%	0,00	175,50	175,50	175,50	175,50	175	1
22/11/2023	1,10%	1,91	175,50	172,38	172,38	175,78	98K	15
21/11/2023	0,40%	0,70	173,59	169,43	169,43	174,17	113K	17
20/11/2023	-0,64%	-1,11	172,89	174,88	169,32	174,88	23K	9
17/11/2023	1,16%	2,00	174,00	172,38	171,53	174,00	152K	15
16/11/2023	0,69%	1,18	172,00	169,83	169,83	172,00	10K	5
14/11/2023	0,28%	0,47	170,82	170,31	169,66	170,82	510	3
13/11/2023	0,61%	1,03	170,35	169,95	169,45	170,35	1M	61
10/11/2023	-0,53%	-0,90	169,32	168,69	168,47	170,16	101K	71
09/11/2023	0,69%	1,17	170,22	168,41	168,41	170,22	24K	5
08/11/2023	0,96%	1,60	169,05	168,00	166,43	169,49	157K	112
07/11/2023	0,29%	0,49	167,45	165,07	165,07	167,45	567K	16
06/11/2023	-1,10%	-1,85	166,96	168,81	166,96	168,81	83K	21
03/11/2023	1,31%	2,18	168,81	168,49	167,50	168,81	185K	17
01/11/2023	-0,04%	-0,07	166,63	164,39	164,39	168,19	150K	17
31/10/2023	-0,01%	-0,02	166,70	165,00	165,00	167,00	25K	19
30/10/2023	2,29%	3,73	166,72	165,95	162,40	166,72	58K	23
27/10/2023	-0,71%	-1,16	162,99	162,39	162,32	162,99	47K	7
26/10/2023	0,02%	0,03	164,15	164,96	164,15	165,92	25K	16
25/10/2023	0,27%	0,44	164,12	160,40	160,40	165,37	20K	15
24/10/2023	1,59%	2,56	163,68	163,48	162,03	164,00	35K	21
23/10/2023	-0,59%	-0,96	161,12	162,08	159,84	162,08	22K	27
20/10/2023	-0,22%	-0,35	162,08	162,43	160,50	163,90	128K	185
19/10/2023	-0,95%	-1,56	162,43	163,99	162,00	163,99	38K	33
18/10/2023	2,70%	4,31	163,99	160,38	160,38	163,99	90K	74
17/10/2023	0,48%	0,76	159,68	160,86	158,08	160,86	163K	96
16/10/2023	1,29%	2,02	158,92	157,57	156,80	159,35	680K	254
13/10/2023	-3,67%	-5,98	156,90	154,05	154,05	156,90	11K	7
09/10/2023	-1,53%	-2,53	162,88	163,68	162,75	163,68	954K	25
06/10/2023	-2,53%	-4,30	165,41	164,00	160,79	165,41	2M	44
05/10/2023	-3,64%	-6,41	169,71	174,91	169,71	174,91	6K	3
04/10/2023	1,13%	1,97	176,12	174,76	174,76	176,12	2K	2
03/10/2023	0,63%	1,09	174,15	174,08	174,08	174,15	2K	2
02/10/2023	-1,17%	-2,04	173,06	171,59	171,59	175,10	2K	3
29/09/2023	-1,00%	-1,76	175,10	175,00	174,05	175,10	524	3
26/09/2023	2,17%	3,76	176,86	174,93	174,93	177,09	23K	69
25/09/2023	-1,05%	-1,83	173,10	172,96	172,96	173,10	346	2
22/09/2023	-0,03%	-0,05	174,93	174,28	174,28	174,93	524	3
20/09/2023	-	-	174,98	174,63	174,63	174,98	349	2

Date,Open,High,Low,Close,Volume
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
21-Mar-24,179.46,179.46,179.46,179.46,179
20-Mar-24,181.37,181.37,179.74,179.74,1441
19-Mar-24,181.26,181.26,181.08,181.08,1087
18-Mar-24,175.50,178.02,175.50,178.02,529
15-Mar-24,175.68,176.60,175.36,176.50,180019
14-Mar-24,176.22,176.40,176.22,176.40,1234
12-Mar-24,180.00,180.00,178.47,178.47,2863
11-Mar-24,179.11,180.00,179.11,180.00,1254
08-Mar-24,178.02,178.02,177.48,177.48,2130
07-Mar-24,175.60,175.60,175.60,175.60,1229
06-Mar-24,175.00,175.60,174.45,175.60,70292
05-Mar-24,177.42,177.42,176.05,176.05,73465
04-Mar-24,183.59,183.59,177.00,177.30,1350925
29-Feb-24,183.60,183.60,183.60,183.60,183
28-Feb-24,181.82,182.53,181.09,182.53,221677
27-Feb-24,180.00,180.00,180.00,180.00,180
26-Feb-24,183.40,183.60,182.38,182.38,220565
22-Feb-24,180.98,182.52,180.62,182.38,36847
21-Feb-24,180.72,180.98,180.72,180.98,6512
20-Feb-24,178.40,180.72,178.40,180.72,537
19-Feb-24,176.81,178.80,176.00,178.80,13968
16-Feb-24,178.65,178.65,178.65,178.65,893
15-Feb-24,177.66,178.66,177.66,178.66,3565
14-Feb-24,177.66,177.66,177.66,177.66,35532
09-Feb-24,184.00,184.00,182.80,182.97,192667
06-Feb-24,186.01,186.48,185.44,186.48,5589
05-Feb-24,190.64,190.64,189.24,189.24,569
02-Feb-24,188.36,190.98,188.36,190.98,25497
01-Feb-24,183.74,187.15,183.74,186.47,5886
31-Jan-24,180.12,186.81,180.12,186.01,17671
30-Jan-24,186.20,189.13,186.20,188.75,7138
29-Jan-24,185.40,185.40,185.40,185.40,2410
26-Jan-24,182.52,184.50,182.52,184.50,735
25-Jan-24,183.60,183.60,182.16,182.16,549
24-Jan-24,182.88,182.88,182.70,182.70,8412
23-Jan-24,181.10,184.32,181.10,184.32,3492
22-Jan-24,180.00,182.52,179.64,181.27,13796
19-Jan-24,179.35,180.00,178.74,180.00,1793
18-Jan-24,179.91,180.18,179.31,180.18,1619
17-Jan-24,180.25,180.90,180.25,180.90,361
16-Jan-24,179.53,179.53,179.53,179.53,179
15-Jan-24,177.05,177.05,177.05,177.05,5488
12-Jan-24,174.00,177.09,174.00,177.09,7420
11-Jan-24,177.00,177.00,177.00,177.00,177
10-Jan-24,180.00,180.08,178.38,178.44,22842
09-Jan-24,180.18,180.40,179.00,180.40,23988
08-Jan-24,176.94,180.18,176.94,180.18,16642
05-Jan-24,178.37,178.37,177.69,178.20,534
04-Jan-24,179.10,181.00,179.10,180.72,1444
03-Jan-24,181.44,182.16,181.09,181.09,43348
02-Jan-24,177.73,181.39,177.73,181.39,2258027
28-Dec-23,174.90,174.90,173.69,173.69,2958
27-Dec-23,173.00,174.90,173.00,174.90,6763
26-Dec-23,173.00,173.10,172.03,173.10,12614
22-Dec-23,175.00,180.00,173.00,173.33,110586
21-Dec-23,167.80,171.87,167.80,171.87,21119
20-Dec-23,172.76,173.20,171.49,172.55,10342
19-Dec-23,177.50,177.50,172.30,172.76,256140
18-Dec-23,175.28,175.64,174.39,174.39,700
15-Dec-23,173.57,174.60,172.89,174.60,2258
14-Dec-23,179.84,179.84,174.57,174.60,3860
13-Dec-23,177.33,179.84,177.33,179.84,4629
12-Dec-23,177.30,177.30,177.30,177.30,177
11-Dec-23,175.10,179.38,175.10,177.31,26781
08-Dec-23,175.68,176.22,174.98,175.14,15975
07-Dec-23,175.10,176.46,175.10,175.95,10542
06-Dec-23,171.01,173.20,171.01,173.20,1374
05-Dec-23,176.12,176.12,174.06,174.06,29339
04-Dec-23,175.66,176.31,171.02,176.12,6134
01-Dec-23,175.05,175.05,172.21,172.21,193373
30-Nov-23,172.89,174.70,172.89,173.50,350465
29-Nov-23,174.59,174.59,174.59,174.59,349
28-Nov-23,169.50,175.32,169.50,173.87,935756
27-Nov-23,176.40,176.70,175.22,175.68,181215
24-Nov-23,175.50,176.04,174.80,176.04,32844
23-Nov-23,175.50,175.50,175.50,175.50,175
22-Nov-23,172.38,175.78,172.38,175.50,97838
21-Nov-23,169.43,174.17,169.43,173.59,112900
20-Nov-23,174.88,174.88,169.32,172.89,23091
17-Nov-23,172.38,174.00,171.53,174.00,151941
16-Nov-23,169.83,172.00,169.83,172.00,10370
14-Nov-23,170.31,170.82,169.66,170.82,510
13-Nov-23,169.95,170.35,169.45,170.35,1373652
10-Nov-23,168.69,170.16,168.47,169.32,100762
09-Nov-23,168.41,170.22,168.41,170.22,24496
08-Nov-23,168.00,169.49,166.43,169.05,157181
07-Nov-23,165.07,167.45,165.07,167.45,566830
06-Nov-23,168.81,168.81,166.96,166.96,82962
03-Nov-23,168.49,168.81,167.50,168.81,185152
01-Nov-23,164.39,168.19,164.39,166.63,150367
31-Oct-23,165.00,167.00,165.00,166.70,24688
30-Oct-23,165.95,166.72,162.40,166.72,57762
27-Oct-23,162.39,162.99,162.32,162.99,47016
26-Oct-23,164.96,165.92,164.15,164.15,25014
25-Oct-23,160.40,165.37,160.40,164.12,20453
24-Oct-23,163.48,164.00,162.03,163.68,35417
23-Oct-23,162.08,162.08,159.84,161.12,22090
20-Oct-23,162.43,163.90,160.50,162.08,127599
19-Oct-23,163.99,163.99,162.00,162.43,37623
18-Oct-23,160.38,163.99,160.38,163.99,90429
17-Oct-23,160.86,160.86,158.08,159.68,162804
16-Oct-23,157.57,159.35,156.80,158.92,679737
13-Oct-23,154.05,156.90,154.05,156.90,10721
09-Oct-23,163.68,163.68,162.75,162.88,953534
06-Oct-23,164.00,165.41,160.79,165.41,2192844
05-Oct-23,174.91,174.91,169.71,169.71,6033
04-Oct-23,174.76,176.12,174.76,176.12,2285
03-Oct-23,174.08,174.15,174.08,174.15,1915
02-Oct-23,171.59,175.10,171.59,173.06,2095
29-Sep-23,175.00,175.10,174.05,175.10,524
26-Sep-23,174.93,177.09,174.93,176.86,22772
25-Sep-23,172.96,173.10,172.96,173.10,346
22-Sep-23,174.28,174.93,174.28,174.93,524
20-Sep-23,174.63,174.98,174.63,174.98,349

*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