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
03/09/2026	-1,69%	-0,90	52,40	53,30	52,20	53,33	4K	9
02/09/2026	-0,47%	-0,25	53,30	53,55	52,50	53,55	2K	8
01/09/2026	-0,65%	-0,35	53,55	53,90	53,15	53,90	6K	12
31/08/2026	-0,28%	-0,15	53,90	54,40	53,70	54,40	6K	6
28/08/2026	0,00%	0,00	54,05	54,05	54,05	54,20	378	4
27/08/2026	-0,83%	-0,45	54,05	53,85	53,85	54,40	3K	4
26/08/2026	-0,47%	-0,26	54,50	55,31	54,50	55,31	383	5
25/08/2026	-1,12%	-0,62	54,76	55,02	54,76	55,02	1K	3
24/08/2026	0,00%	0,00	55,38	55,38	55,38	55,38	498	3
21/08/2026	-1,07%	-0,60	55,38	55,56	55,24	55,56	332	3
20/08/2026	1,69%	0,93	55,98	55,80	55,72	56,04	56K	7
19/08/2026	0,55%	0,30	55,05	54,70	54,70	55,05	1K	6
18/08/2026	1,61%	0,87	54,75	54,65	54,65	54,75	2K	3
17/08/2026	-2,71%	-1,50	53,88	55,38	53,88	55,38	16K	4
14/08/2026	1,34%	0,73	55,38	54,50	54,50	55,38	4K	5
13/08/2026	2,05%	1,10	54,65	54,15	54,15	54,65	89K	6
12/08/2026	1,04%	0,55	53,55	52,95	52,95	53,55	55K	12
11/08/2026	1,55%	0,81	53,00	52,72	52,35	53,00	2K	7
10/08/2026	-2,08%	-1,11	52,19	53,25	52,19	53,25	29K	6
07/08/2026	0,38%	0,20	53,30	53,35	53,20	53,35	6K	5
06/08/2026	1,57%	0,82	53,10	53,65	53,10	53,65	106	2
04/08/2026	0,02%	0,01	52,28	52,28	52,28	52,28	2K	1
03/08/2026	-0,53%	-0,28	52,27	52,50	52,25	52,75	87K	15
31/07/2026	-5,57%	-3,10	52,55	52,65	52,45	52,80	17K	9
29/07/2026	-63,65%	-97,46	55,65	56,10	55,65	56,47	16K	15
23/07/2026	-0,71%	-1,10	153,11	151,53	151,53	153,39	2K	4
22/07/2026	1,59%	2,41	154,21	151,92	151,92	154,21	458	3
21/07/2026	-4,83%	-7,70	151,80	151,80	151,80	151,80	151	1
20/07/2026	1,00%	1,58	159,50	159,50	159,50	159,50	159	1
17/07/2026	1,10%	1,72	157,92	159,50	157,92	159,84	53K	8
16/07/2026	4,45%	6,65	156,20	156,20	156,20	156,20	33K	1
15/07/2026	0,10%	0,15	149,55	149,55	149,55	149,55	149	1
14/07/2026	-2,92%	-4,50	149,40	155,44	149,40	155,44	8K	7
13/07/2026	2,94%	4,40	153,90	151,75	151,75	155,40	32K	4
10/07/2026	-0,40%	-0,60	149,50	149,50	149,50	150,60	92K	7
09/07/2026	-2,89%	-4,46	150,10	150,40	150,10	150,40	14K	2
08/07/2026	-0,92%	-1,44	154,56	153,00	153,00	154,56	5K	3
07/07/2026	2,74%	4,16	156,00	155,00	155,00	156,00	5K	2
06/07/2026	-2,67%	-4,16	151,84	156,00	151,84	156,00	5K	2
03/07/2026	-0,57%	-0,90	156,00	156,00	156,00	156,00	156	1
02/07/2026	3,70%	5,60	156,90	156,90	156,90	156,90	5K	2
30/06/2026	-8,86%	-14,70	151,30	152,10	151,30	153,01	6K	6
29/06/2026	0,00%	0,00	166,00	166,00	166,00	166,00	332	2
26/06/2026	3,75%	6,00	166,00	161,96	161,96	166,00	49K	4
25/06/2026	-0,70%	-1,12	160,00	159,84	159,84	160,00	2K	2
24/06/2026	3,30%	5,14	161,12	159,84	159,84	162,08	64K	3
19/06/2026	0,61%	0,94	155,98	155,98	155,98	155,98	311	1
18/06/2026	1,33%	2,04	155,04	155,04	155,04	155,04	2K	2
17/06/2026	-2,89%	-4,56	153,00	153,00	153,00	153,00	32K	1
16/06/2026	1,00%	1,56	157,56	157,56	157,56	157,56	3K	3
15/06/2026	-5,39%	-8,89	156,00	164,16	156,00	164,16	9K	4
12/06/2026	1,00%	1,64	164,89	164,89	164,89	164,89	164	1
11/06/2026	-1,61%	-2,67	163,25	165,07	163,25	165,07	24K	5
10/06/2026	1,79%	2,92	165,92	164,86	164,86	165,92	662	3
09/06/2026	2,19%	3,50	163,00	159,50	159,50	163,00	3K	4
08/06/2026	-0,90%	-1,45	159,50	158,40	158,40	160,64	12K	4
05/06/2026	3,17%	4,95	160,95	158,85	158,85	162,00	8K	4
03/06/2026	1,76%	2,70	156,00	150,23	150,23	156,30	6K	6
02/06/2026	0,89%	1,35	153,30	148,91	148,91	153,30	5K	3
01/06/2026	-2,19%	-3,41	151,95	151,35	151,35	151,95	303	2
29/05/2026	-1,71%	-2,70	155,36	155,36	155,36	155,36	932	1
28/05/2026	0,45%	0,71	158,06	158,06	158,06	158,06	158	1
27/05/2026	1,55%	2,40	157,35	157,00	157,00	157,50	2K	4
22/05/2026	0,98%	1,51	154,95	154,95	154,95	154,95	154	1
21/05/2026	-0,42%	-0,64	153,44	153,44	153,44	153,44	153	1
20/05/2026	0,31%	0,48	154,08	154,08	154,08	154,08	31K	1
19/05/2026	2,20%	3,30	153,60	161,70	153,60	161,70	74K	4
18/05/2026	-1,67%	-2,55	150,30	152,85	150,30	152,85	303	2
14/05/2026	-0,10%	-0,15	152,85	152,85	152,85	152,85	31K	1
13/05/2026	1,90%	2,85	153,00	153,00	153,00	153,00	4K	1
12/05/2026	0,00%	0,00	150,15	150,15	150,15	150,15	2K	2
11/05/2026	-0,10%	-0,15	150,15	151,30	149,40	151,30	64K	8
08/05/2026	-0,66%	-1,00	150,30	151,30	150,30	151,40	4K	3
07/05/2026	-0,53%	-0,80	151,30	151,30	151,30	151,30	151	1
06/05/2026	0,90%	1,35	152,10	152,25	152,10	152,25	2K	3
05/05/2026	-0,50%	-0,75	150,75	148,80	148,80	150,75	8K	2
04/05/2026	-0,65%	-0,99	151,50	152,49	151,50	152,49	2K	4
29/04/2026	6,63%	9,48	152,49	152,00	152,00	153,30	57K	7
28/04/2026	0,00%	0,00	143,01	143,01	143,01	143,01	1K	1
27/04/2026	0,15%	0,21	143,01	142,75	142,75	144,06	55K	6
24/04/2026	0,15%	0,22	142,80	144,55	142,80	146,44	57K	4
23/04/2026	2,58%	3,58	142,58	142,85	141,96	143,40	490K	13
22/04/2026	-2,37%	-3,38	139,00	143,81	139,00	143,81	3K	8
20/04/2026	0,27%	0,38	142,38	142,00	141,66	144,23	2K	10
17/04/2026	-0,33%	-0,47	142,00	142,40	142,00	142,90	285K	12
16/04/2026	0,06%	0,09	142,47	142,00	142,00	142,64	29K	8
15/04/2026	-1,64%	-2,38	142,38	145,88	141,20	145,88	352K	19
14/04/2026	0,21%	0,30	144,76	142,30	142,30	145,60	191K	11
13/04/2026	-3,25%	-4,86	144,46	145,10	144,45	145,10	507K	20
09/04/2026	-0,19%	-0,28	149,32	149,35	149,32	149,35	2K	2
08/04/2026	0,03%	0,05	149,60	149,55	147,75	149,60	298K	7
07/04/2026	-0,50%	-0,75	149,55	149,70	149,55	149,70	32K	2
06/04/2026	2,04%	3,00	150,30	147,30	147,25	150,84	2K	5
01/04/2026	-1,49%	-2,23	147,30	147,30	147,30	147,30	441	1
31/03/2026	-0,93%	-1,40	149,53	149,53	149,53	149,53	448	1
30/03/2026	-0,57%	-0,87	150,93	150,93	150,93	150,93	301	2
27/03/2026	-0,50%	-0,76	151,80	151,80	151,80	151,80	121K	2
26/03/2026	2,42%	3,61	152,56	148,95	148,95	153,70	247K	10
25/03/2026	-1,59%	-2,40	148,95	151,30	148,80	151,30	7K	3
24/03/2026	1,41%	2,10	151,35	150,60	150,60	152,25	24K	4
23/03/2026	-0,90%	-1,35	149,25	147,58	147,58	149,25	15K	2
20/03/2026	2,03%	3,00	150,60	150,30	150,30	150,60	54K	5
18/03/2026	-2,57%	-3,90	147,60	148,50	147,45	148,50	30K	3
17/03/2026	1,61%	2,40	151,50	152,73	150,63	152,73	42K	10
16/03/2026	4,78%	6,80	149,10	148,05	148,05	150,00	154K	8
12/03/2026	-0,75%	-1,07	142,30	142,30	142,30	142,30	2K	3
11/03/2026	-2,19%	-3,21	143,37	146,22	142,30	146,22	263K	9
10/03/2026	-4,36%	-6,69	146,58	147,50	146,58	148,73	429K	18
09/03/2026	-0,38%	-0,58	153,27	153,27	153,27	153,27	3K	3
05/03/2026	0,98%	1,50	153,85	152,60	152,60	153,85	112K	6
04/03/2026	-1,63%	-2,53	152,35	151,78	151,78	153,60	127K	9
03/03/2026	-1,33%	-2,08	154,88	154,88	154,88	154,88	154	1
02/03/2026	-0,34%	-0,54	156,96	159,52	156,96	159,52	4K	3
27/02/2026	0,55%	0,86	157,50	156,70	156,38	157,50	3K	4
24/02/2026	0,41%	0,64	156,64	155,52	155,52	156,64	16K	2
23/02/2026	2,46%	3,75	156,00	153,15	153,15	156,00	177K	10
20/02/2026	-0,29%	-0,45	152,25	153,50	152,25	153,50	281K	16
19/02/2026	-3,42%	-5,40	152,70	154,36	152,60	154,36	141K	7
18/02/2026	-1,31%	-2,10	158,10	157,12	157,12	158,10	1K	3
12/02/2026	0,75%	1,20	160,20	160,00	160,00	161,80	1K	4
11/02/2026	0,06%	0,10	159,00	157,37	157,37	159,00	35K	3
10/02/2026	1,44%	2,26	158,90	156,90	156,90	158,90	49K	5
09/02/2026	-0,10%	-0,16	156,64	154,18	152,30	156,64	15K	5
06/02/2026	-0,06%	-0,10	156,80	156,60	156,60	156,80	5K	2
05/02/2026	0,84%	1,30	156,90	155,60	155,60	156,90	5K	2
04/02/2026	-0,58%	-0,90	155,60	155,00	155,00	156,50	11K	5
03/02/2026	1,16%	1,80	156,50	154,80	151,56	156,50	20K	6
02/02/2026	2,07%	3,14	154,70	155,60	154,65	155,60	11K	5
30/01/2026	0,54%	0,81	151,56	150,75	150,75	151,56	5K	2
29/01/2026	0,23%	0,35	150,75	149,54	149,54	151,85	160K	7
28/01/2026	-1,70%	-2,60	150,40	153,00	150,40	154,00	162K	9
27/01/2026	-0,52%	-0,80	153,00	153,60	153,00	153,60	5K	2
26/01/2026	0,65%	1,00	153,80	154,50	153,20	155,34	59K	5
23/01/2026	-	-	152,80	152,86	152,80	152,86	1K	2

Date,Open,High,Low,Close,Volume
03-Sep-26,53.30,53.33,52.20,52.40,4395
02-Sep-26,53.55,53.55,52.50,53.30,1703
01-Sep-26,53.90,53.90,53.15,53.55,5612
31-Aug-26,54.40,54.40,53.70,53.90,5748
28-Aug-26,54.05,54.20,54.05,54.05,378
27-Aug-26,53.85,54.40,53.85,54.05,3313
26-Aug-26,55.31,55.31,54.50,54.50,383
25-Aug-26,55.02,55.02,54.76,54.76,1260
24-Aug-26,55.38,55.38,55.38,55.38,498
21-Aug-26,55.56,55.56,55.24,55.38,332
20-Aug-26,55.80,56.04,55.72,55.98,56283
19-Aug-26,54.70,55.05,54.70,55.05,1259
18-Aug-26,54.65,54.75,54.65,54.75,1640
17-Aug-26,55.38,55.38,53.88,53.88,15952
14-Aug-26,54.50,55.38,54.50,55.38,4132
13-Aug-26,54.15,54.65,54.15,54.65,89273
12-Aug-26,52.95,53.55,52.95,53.55,54999
11-Aug-26,52.72,53.00,52.35,53.00,2484
10-Aug-26,53.25,53.25,52.19,52.19,29237
07-Aug-26,53.35,53.35,53.20,53.30,6075
06-Aug-26,53.65,53.65,53.10,53.10,106
04-Aug-26,52.28,52.28,52.28,52.28,1568
03-Aug-26,52.50,52.75,52.25,52.27,86715
31-Jul-26,52.65,52.80,52.45,52.55,16758
29-Jul-26,56.10,56.47,55.65,55.65,15595
23-Jul-26,151.53,153.39,151.53,153.11,1832
22-Jul-26,151.92,154.21,151.92,154.21,458
21-Jul-26,151.80,151.80,151.80,151.80,151
20-Jul-26,159.50,159.50,159.50,159.50,159
17-Jul-26,159.50,159.84,157.92,157.92,52630
16-Jul-26,156.20,156.20,156.20,156.20,32802
15-Jul-26,149.55,149.55,149.55,149.55,149
14-Jul-26,155.44,155.44,149.40,149.40,8321
13-Jul-26,151.75,155.40,151.75,153.90,31538
10-Jul-26,149.50,150.60,149.50,149.50,92015
09-Jul-26,150.40,150.40,150.10,150.10,14438
08-Jul-26,153.00,154.56,153.00,154.56,4744
07-Jul-26,155.00,156.00,155.00,156.00,4806
06-Jul-26,156.00,156.00,151.84,151.84,4711
03-Jul-26,156.00,156.00,156.00,156.00,156
02-Jul-26,156.90,156.90,156.90,156.90,4863
30-Jun-26,152.10,153.01,151.30,151.30,5605
29-Jun-26,166.00,166.00,166.00,166.00,332
26-Jun-26,161.96,166.00,161.96,166.00,48911
25-Jun-26,159.84,160.00,159.84,160.00,1599
24-Jun-26,159.84,162.08,159.84,161.12,63893
19-Jun-26,155.98,155.98,155.98,155.98,311
18-Jun-26,155.04,155.04,155.04,155.04,2015
17-Jun-26,153.00,153.00,153.00,153.00,31824
16-Jun-26,157.56,157.56,157.56,157.56,3308
15-Jun-26,164.16,164.16,156.00,156.00,8947
12-Jun-26,164.89,164.89,164.89,164.89,164
11-Jun-26,165.07,165.07,163.25,163.25,24003
10-Jun-26,164.86,165.92,164.86,165.92,662
09-Jun-26,159.50,163.00,159.50,163.00,3196
08-Jun-26,158.40,160.64,158.40,159.50,11638
05-Jun-26,158.85,162.00,158.85,160.95,7545
03-Jun-26,150.23,156.30,150.23,156.00,6072
02-Jun-26,148.91,153.30,148.91,153.30,4901
01-Jun-26,151.35,151.95,151.35,151.95,303
29-May-26,155.36,155.36,155.36,155.36,932
28-May-26,158.06,158.06,158.06,158.06,158
27-May-26,157.00,157.50,157.00,157.35,2041
22-May-26,154.95,154.95,154.95,154.95,154
21-May-26,153.44,153.44,153.44,153.44,153
20-May-26,154.08,154.08,154.08,154.08,30816
19-May-26,161.70,161.70,153.60,153.60,73867
18-May-26,152.85,152.85,150.30,150.30,303
14-May-26,152.85,152.85,152.85,152.85,30570
13-May-26,153.00,153.00,153.00,153.00,4284
12-May-26,150.15,150.15,150.15,150.15,1651
11-May-26,151.30,151.30,149.40,150.15,63848
08-May-26,151.30,151.40,150.30,150.30,3918
07-May-26,151.30,151.30,151.30,151.30,151
06-May-26,152.25,152.25,152.10,152.10,1825
05-May-26,148.80,150.75,148.80,150.75,7686
04-May-26,152.49,152.49,151.50,151.50,2283
29-Apr-26,152.00,153.30,152.00,152.49,56552
28-Apr-26,143.01,143.01,143.01,143.01,1430
27-Apr-26,142.75,144.06,142.75,143.01,54798
24-Apr-26,144.55,146.44,142.80,142.80,57316
23-Apr-26,142.85,143.40,141.96,142.58,490353
22-Apr-26,143.81,143.81,139.00,139.00,2945
20-Apr-26,142.00,144.23,141.66,142.38,1712
17-Apr-26,142.40,142.90,142.00,142.00,285070
16-Apr-26,142.00,142.64,142.00,142.47,29124
15-Apr-26,145.88,145.88,141.20,142.38,351806
14-Apr-26,142.30,145.60,142.30,144.76,190816
13-Apr-26,145.10,145.10,144.45,144.46,507223
09-Apr-26,149.35,149.35,149.32,149.32,1941
08-Apr-26,149.55,149.60,147.75,149.60,297549
07-Apr-26,149.70,149.70,149.55,149.55,32005
06-Apr-26,147.30,150.84,147.25,150.30,2071
01-Apr-26,147.30,147.30,147.30,147.30,441
31-Mar-26,149.53,149.53,149.53,149.53,448
30-Mar-26,150.93,150.93,150.93,150.93,301
27-Mar-26,151.80,151.80,151.80,151.80,121440
26-Mar-26,148.95,153.70,148.95,152.56,246699
25-Mar-26,151.30,151.30,148.80,148.95,6709
24-Mar-26,150.60,152.25,150.60,151.35,23619
23-Mar-26,147.58,149.25,147.58,149.25,15220
20-Mar-26,150.30,150.60,150.30,150.60,54156
18-Mar-26,148.50,148.50,147.45,147.60,29964
17-Mar-26,152.73,152.73,150.63,151.50,42095
16-Mar-26,148.05,150.00,148.05,149.10,154218
12-Mar-26,142.30,142.30,142.30,142.30,2134
11-Mar-26,146.22,146.22,142.30,143.37,263437
10-Mar-26,147.50,148.73,146.58,146.58,429252
09-Mar-26,153.27,153.27,153.27,153.27,2885
05-Mar-26,152.60,153.85,152.60,153.85,112188
04-Mar-26,151.78,153.60,151.78,152.35,126724
03-Mar-26,154.88,154.88,154.88,154.88,154
02-Mar-26,159.52,159.52,156.96,156.96,4457
27-Feb-26,156.70,157.50,156.38,157.50,2819
24-Feb-26,155.52,156.64,155.52,156.64,15819
23-Feb-26,153.15,156.00,153.15,156.00,176805
20-Feb-26,153.50,153.50,152.25,152.25,280943
19-Feb-26,154.36,154.36,152.60,152.70,140747
18-Feb-26,157.12,158.10,157.12,158.10,1260
12-Feb-26,160.00,161.80,160.00,160.20,1122
11-Feb-26,157.37,159.00,157.37,159.00,34852
10-Feb-26,156.90,158.90,156.90,158.90,48987
09-Feb-26,154.18,156.64,152.30,156.64,14671
06-Feb-26,156.60,156.80,156.60,156.80,4854
05-Feb-26,155.60,156.90,155.60,156.90,5295
04-Feb-26,155.00,156.50,155.00,155.60,11056
03-Feb-26,154.80,156.50,151.56,156.50,20028
02-Feb-26,155.60,155.60,154.65,154.70,10864
30-Jan-26,150.75,151.56,150.75,151.56,5298
29-Jan-26,149.54,151.85,149.54,150.75,160135
28-Jan-26,153.00,154.00,150.40,150.40,161666
27-Jan-26,153.60,153.60,153.00,153.00,5358
26-Jan-26,154.50,155.34,153.20,153.80,59365
23-Jan-26,152.86,152.86,152.80,152.80,1375

*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