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
18/11/2025	-0,64%	-0,95	147,75	148,69	147,60	149,10	9K	15
17/11/2025	-1,16%	-1,75	148,70	149,60	148,70	149,60	3K	6
14/11/2025	-0,30%	-0,45	150,45	150,30	150,30	150,45	3K	2
13/11/2025	-0,10%	-0,15	150,90	148,81	148,81	151,35	18K	5
12/11/2025	0,00%	0,00	151,05	151,05	151,05	151,05	151	1
11/11/2025	0,50%	0,75	151,05	150,28	148,80	151,05	9K	18
10/11/2025	-1,96%	-3,00	150,30	153,30	149,40	153,30	4K	5

07/11/2025	1,89%	2,85	153,30	153,60	153,30	153,60	17K	6
06/11/2025	0,30%	0,45	150,45	149,00	149,00	150,45	1K	4
05/11/2025	-0,60%	-0,90	150,00	152,40	149,00	152,40	43K	12
04/11/2025	-1,47%	-2,25	150,90	153,75	150,00	153,90	8K	22
03/11/2025	-1,63%	-2,53	153,15	154,65	152,05	154,72	2K	9
31/10/2025	1,67%	2,56	155,68	154,08	153,03	155,68	9K	6
29/10/2025	-5,77%	-9,38	153,12	162,50	152,80	162,50	77K	24
28/10/2025	-0,15%	-0,25	162,50	164,39	162,50	164,39	2K	3
27/10/2025	-0,67%	-1,09	162,75	162,72	162,72	163,80	19K	5
24/10/2025	-0,54%	-0,89	163,84	163,20	163,20	164,32	52K	4
23/10/2025	-1,92%	-3,23	164,73	165,24	164,73	165,24	34K	3
22/10/2025	-0,23%	-0,39	167,96	167,96	167,96	167,96	503	1
20/10/2025	-0,87%	-1,48	168,35	166,43	166,26	168,35	13K	4
17/10/2025	0,81%	1,36	169,83	169,83	169,83	169,83	2K	1
15/10/2025	0,00%	0,00	168,47	168,47	168,47	168,47	673	2
14/10/2025	1,12%	1,87	168,47	169,15	167,96	169,15	14K	4
13/10/2025	-1,54%	-2,60	166,60	169,20	166,60	169,20	3K	2
10/10/2025	2,47%	4,08	169,20	166,78	166,78	169,90	21K	6
09/10/2025	-0,18%	-0,29	165,12	165,12	165,12	165,12	165	1
08/10/2025	-0,98%	-1,63	165,41	165,41	165,41	165,41	165	1
07/10/2025	1,40%	2,31	167,04	166,24	166,24	167,84	17K	3
06/10/2025	-0,92%	-1,53	164,73	164,05	164,05	165,92	989	4
02/10/2025	-1,31%	-2,21	166,26	166,94	166,26	166,94	34K	2
01/10/2025	1,33%	2,21	168,47	168,47	168,47	168,47	168	1
30/09/2025	-1,01%	-1,70	166,26	167,99	166,26	168,00	67K	4
26/09/2025	-3,61%	-6,29	167,96	167,96	167,96	167,96	167	1
25/09/2025	1,79%	3,06	174,25	171,24	171,24	174,25	519	2
24/09/2025	0,80%	1,36	171,19	170,00	170,00	171,19	341	2
23/09/2025	0,60%	1,02	169,83	169,83	169,83	169,83	339	1
22/09/2025	0,71%	1,19	168,81	169,49	168,81	169,49	2K	2
18/09/2025	1,02%	1,70	167,62	166,26	166,26	167,62	7K	2
17/09/2025	0,99%	1,62	165,92	167,62	165,92	167,62	333	2
15/09/2025	-1,48%	-2,47	164,30	165,92	164,30	165,92	3K	5
12/09/2025	-1,01%	-1,70	166,77	167,73	165,80	167,73	2K	4
11/09/2025	1,03%	1,72	168,47	170,00	168,47	170,00	1K	3
10/09/2025	-2,30%	-3,93	166,75	166,75	166,75	166,75	166	1
09/09/2025	2,45%	4,08	170,68	167,96	167,96	170,68	13K	4
05/09/2025	0,31%	0,51	166,60	164,22	163,71	168,30	603K	1.228
04/09/2025	-0,91%	-1,53	166,09	164,26	164,26	167,62	6K	8
03/09/2025	-1,00%	-1,70	167,62	167,80	164,78	167,80	18K	4
02/09/2025	1,22%	2,04	169,32	170,00	169,32	170,01	3K	3
29/08/2025	-0,51%	-0,85	167,28	167,28	167,28	167,28	167	1
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	-	-	182,55	182,55	182,55	182,55	182	1

Date,Open,High,Low,Close,Volume
18-Nov-25,148.69,149.10,147.60,147.75,9200
17-Nov-25,149.60,149.60,148.70,148.70,2681
14-Nov-25,150.30,150.45,150.30,150.45,3156
13-Nov-25,148.81,151.35,148.81,150.90,17526
12-Nov-25,151.05,151.05,151.05,151.05,151
11-Nov-25,150.28,151.05,148.80,151.05,9264
10-Nov-25,153.30,153.30,149.40,150.30,4119
07-Nov-25,153.60,153.60,153.30,153.30,17169
06-Nov-25,149.00,150.45,149.00,150.45,1044
05-Nov-25,152.40,152.40,149.00,150.00,42566
04-Nov-25,153.75,153.90,150.00,150.90,7543
03-Nov-25,154.65,154.72,152.05,153.15,2296
31-Oct-25,154.08,155.68,153.03,155.68,9253
29-Oct-25,162.50,162.50,152.80,153.12,77255
28-Oct-25,164.39,164.39,162.50,162.50,1957
27-Oct-25,162.72,163.80,162.72,162.75,19472
24-Oct-25,163.20,164.32,163.20,163.84,51768
23-Oct-25,165.24,165.24,164.73,164.73,33871
22-Oct-25,167.96,167.96,167.96,167.96,503
20-Oct-25,166.43,168.35,166.26,168.35,13397
17-Oct-25,169.83,169.83,169.83,169.83,1528
15-Oct-25,168.47,168.47,168.47,168.47,673
14-Oct-25,169.15,169.15,167.96,168.47,13681
13-Oct-25,169.20,169.20,166.60,166.60,2668
10-Oct-25,166.78,169.90,166.78,169.20,20987
09-Oct-25,165.12,165.12,165.12,165.12,165
08-Oct-25,165.41,165.41,165.41,165.41,165
07-Oct-25,166.24,167.84,166.24,167.04,17038
06-Oct-25,164.05,165.92,164.05,164.73,989
02-Oct-25,166.94,166.94,166.26,166.26,33752
01-Oct-25,168.47,168.47,168.47,168.47,168
30-Sep-25,167.99,168.00,166.26,166.26,66861
26-Sep-25,167.96,167.96,167.96,167.96,167
25-Sep-25,171.24,174.25,171.24,174.25,519
24-Sep-25,170.00,171.19,170.00,171.19,341
23-Sep-25,169.83,169.83,169.83,169.83,339
22-Sep-25,169.49,169.49,168.81,168.81,1694
18-Sep-25,166.26,167.62,166.26,167.62,6818
17-Sep-25,167.62,167.62,165.92,165.92,333
15-Sep-25,165.92,165.92,164.30,164.30,2631
12-Sep-25,167.73,167.73,165.80,166.77,1501
11-Sep-25,170.00,170.00,168.47,168.47,1013
10-Sep-25,166.75,166.75,166.75,166.75,166
09-Sep-25,167.96,170.68,167.96,170.68,13152
05-Sep-25,164.22,168.30,163.71,166.60,603357
04-Sep-25,164.26,167.62,164.26,166.09,6143
03-Sep-25,167.80,167.80,164.78,167.62,17606
02-Sep-25,170.00,170.01,169.32,169.32,2541
29-Aug-25,167.28,167.28,167.28,167.28,167
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

*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