Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,910.65 -1,562.55 (-2.42%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mondelez International, Inc. (MDLZ34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 11:09AM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 181.10 | 181.32 | 180.10 | 181.32 | 181.32 | 330 |
| 25 Apr 2024 | 182.96 | 183.42 | 182.60 | 182.60 | 182.60 | 209 |
| 24 Apr 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | 5 |
| 23 Apr 2024 | 179.54 | 180.18 | 179.54 | 180.18 | 180.18 | 12 |
| 22 Apr 2024 | 176.12 | 178.74 | 176.12 | 178.74 | 178.74 | 17 |
| 19 Apr 2024 | 176.10 | 176.12 | 175.86 | 176.12 | 176.12 | 168 |
| 18 Apr 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | 6 |
| 17 Apr 2024 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | 3 |
| 16 Apr 2024 | 173.73 | 173.73 | 173.57 | 173.57 | 173.57 | 4 |
| 15 Apr 2024 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 100 |
| 12 Apr 2024 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 3 |
| 11 Apr 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | 1 |
| 10 Apr 2024 | 169.83 | 169.83 | 169.32 | 169.45 | 169.45 | 7 |
| 09 Apr 2024 | 170.86 | 170.86 | 169.83 | 169.83 | 169.83 | 8 |
| 08 Apr 2024 | 170.86 | 170.86 | 170.86 | 170.86 | 170.86 | 4 |
| 05 Apr 2024 | 171.30 | 172.55 | 171.30 | 172.55 | 172.55 | 11 |
| 04 Apr 2024 | 172.00 | 172.89 | 171.70 | 172.89 | 172.89 | 8 |
| 03 Apr 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | 400 |
| 02 Apr 2024 | 175.14 | 175.14 | 175.14 | 175.14 | 175.14 | 2 |
| 01 Apr 2024 | 176.17 | 177.00 | 175.00 | 176.63 | 176.63 | 128 |
| 28 Mar 2024 | 175.78 | 175.78 | 175.27 | 175.27 | 175.27 | 606 |
| 27 Mar 2024 | 175.33 | 184.00 | 174.83 | 184.00 | 184.00 | 4 |
| 27 Mar 2024 | 0.76395 Dividend | |||||
| 26 Mar 2024 | 176.00 | 176.00 | 174.21 | 175.21 | 174.45 | 655 |
| 25 Mar 2024 | 180.70 | 180.70 | 177.45 | 177.62 | 176.85 | 1,217 |
| 22 Mar 2024 | 179.46 | 181.44 | 179.46 | 181.44 | 180.65 | 14 |
| 21 Mar 2024 | 179.46 | 179.46 | 179.46 | 179.46 | 178.68 | 1 |
| 20 Mar 2024 | 181.37 | 181.37 | 179.74 | 179.74 | 178.96 | 8 |
| 19 Mar 2024 | 181.26 | 181.26 | 181.08 | 181.08 | 180.29 | 6 |
| 18 Mar 2024 | 175.50 | 178.02 | 175.50 | 178.02 | 177.24 | 3 |
| 15 Mar 2024 | 175.68 | 176.60 | 175.36 | 176.50 | 175.73 | 1,020 |
| 14 Mar 2024 | 176.22 | 176.40 | 176.22 | 176.40 | 175.63 | 7 |
| 13 Mar 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 177.69 | - |
| 12 Mar 2024 | 180.00 | 180.00 | 178.47 | 178.47 | 177.69 | 16 |
| 11 Mar 2024 | 179.11 | 180.00 | 179.11 | 180.00 | 179.22 | 7 |
| 08 Mar 2024 | 178.02 | 178.02 | 177.48 | 177.48 | 176.71 | 12 |
| 07 Mar 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 174.83 | 7 |
| 06 Mar 2024 | 175.00 | 175.60 | 174.45 | 175.60 | 174.83 | 401 |
| 05 Mar 2024 | 177.42 | 177.42 | 176.05 | 176.05 | 175.28 | 417 |
| 04 Mar 2024 | 183.59 | 183.59 | 177.00 | 177.30 | 176.53 | 7,616 |
| 01 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 182.80 | - |
| 29 Feb 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 182.80 | 1 |
| 28 Feb 2024 | 181.82 | 182.53 | 181.09 | 182.53 | 181.73 | 1,215 |
| 27 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.22 | 1 |
| 26 Feb 2024 | 183.40 | 183.60 | 182.38 | 182.38 | 181.58 | 1,202 |
| 23 Feb 2024 | 182.38 | 182.38 | 182.38 | 182.38 | 181.58 | - |
| 22 Feb 2024 | 180.98 | 182.52 | 180.62 | 182.38 | 181.58 | 203 |
| 21 Feb 2024 | 180.72 | 180.98 | 180.72 | 180.98 | 180.19 | 36 |
| 20 Feb 2024 | 178.40 | 180.72 | 178.40 | 180.72 | 179.93 | 3 |
| 19 Feb 2024 | 176.81 | 178.80 | 176.00 | 178.80 | 178.02 | 79 |
| 16 Feb 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 177.87 | 5 |
| 15 Feb 2024 | 177.66 | 178.66 | 177.66 | 178.66 | 177.88 | 20 |
| 14 Feb 2024 | 177.66 | 177.66 | 177.66 | 177.66 | 176.89 | 200 |
| 09 Feb 2024 | 184.00 | 184.00 | 182.80 | 182.97 | 182.17 | 1,050 |
| 08 Feb 2024 | 186.48 | 186.48 | 186.48 | 186.48 | 185.67 | - |
| 07 Feb 2024 | 186.48 | 186.48 | 186.48 | 186.48 | 185.67 | - |
| 06 Feb 2024 | 186.01 | 186.48 | 185.44 | 186.48 | 185.67 | 30 |
| 05 Feb 2024 | 190.64 | 190.64 | 189.24 | 189.24 | 188.41 | 3 |
| 02 Feb 2024 | 188.36 | 190.98 | 188.36 | 190.98 | 190.15 | 135 |
| 01 Feb 2024 | 183.74 | 187.15 | 183.74 | 186.47 | 185.66 | 32 |
| 31 Jan 2024 | 180.12 | 186.81 | 180.12 | 186.01 | 185.20 | 95 |
| 30 Jan 2024 | 186.20 | 189.13 | 186.20 | 188.75 | 187.93 | 38 |
| 29 Jan 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.59 | 13 |
| 26 Jan 2024 | 182.52 | 184.50 | 182.52 | 184.50 | 183.70 | 4 |
| 25 Jan 2024 | 183.60 | 183.60 | 182.16 | 182.16 | 181.37 | 3 |
| 24 Jan 2024 | 182.88 | 182.88 | 182.70 | 182.70 | 181.90 | 46 |
| 23 Jan 2024 | 181.10 | 184.32 | 181.10 | 184.32 | 183.52 | 19 |
| 22 Jan 2024 | 180.00 | 182.52 | 179.64 | 181.27 | 180.48 | 76 |
| 19 Jan 2024 | 179.35 | 180.00 | 178.74 | 180.00 | 179.22 | 10 |
| 18 Jan 2024 | 179.91 | 180.18 | 179.31 | 180.18 | 179.39 | 9 |
| 17 Jan 2024 | 180.25 | 180.90 | 180.25 | 180.90 | 180.11 | 2 |
| 16 Jan 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 178.75 | 1 |
| 15 Jan 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.28 | 31 |
| 12 Jan 2024 | 174.00 | 177.09 | 174.00 | 177.09 | 176.32 | 42 |
| 11 Jan 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.23 | 1 |
| 10 Jan 2024 | 180.00 | 180.08 | 178.38 | 178.44 | 177.66 | 127 |
| 09 Jan 2024 | 180.18 | 180.40 | 179.00 | 180.40 | 179.61 | 133 |
| 08 Jan 2024 | 176.94 | 180.18 | 176.94 | 180.18 | 179.39 | 94 |
| 05 Jan 2024 | 178.37 | 178.37 | 177.69 | 178.20 | 177.42 | 3 |
| 04 Jan 2024 | 179.10 | 181.00 | 179.10 | 180.72 | 179.93 | 8 |
| 03 Jan 2024 | 181.44 | 182.16 | 181.09 | 181.09 | 180.30 | 238 |
| 02 Jan 2024 | 177.73 | 181.39 | 177.73 | 181.39 | 180.60 | 12,497 |
| 28 Dec 2023 | 174.90 | 174.90 | 173.69 | 173.69 | 172.93 | 17 |
| 27 Dec 2023 | 173.00 | 174.90 | 173.00 | 174.90 | 174.14 | 39 |
| 27 Dec 2023 | 0.729366 Dividend | |||||
| 26 Dec 2023 | 173.00 | 173.10 | 172.03 | 173.10 | 171.62 | 73 |
| 22 Dec 2023 | 175.00 | 180.00 | 173.00 | 173.33 | 171.85 | 639 |
| 21 Dec 2023 | 167.80 | 171.87 | 167.80 | 171.87 | 170.40 | 124 |
| 20 Dec 2023 | 172.76 | 173.20 | 171.49 | 172.55 | 171.07 | 60 |
| 19 Dec 2023 | 177.50 | 177.50 | 172.30 | 172.76 | 171.28 | 1,482 |
| 18 Dec 2023 | 175.28 | 175.64 | 174.39 | 174.39 | 172.90 | 4 |
| 15 Dec 2023 | 173.57 | 174.60 | 172.89 | 174.60 | 173.11 | 13 |
| 14 Dec 2023 | 179.84 | 179.84 | 174.57 | 174.60 | 173.11 | 22 |
| 13 Dec 2023 | 177.33 | 179.84 | 177.33 | 179.84 | 178.30 | 26 |
| 12 Dec 2023 | 177.30 | 177.30 | 177.30 | 177.30 | 175.78 | 1 |
| 11 Dec 2023 | 175.10 | 179.38 | 175.10 | 177.31 | 175.79 | 150 |
| 08 Dec 2023 | 175.68 | 176.22 | 174.98 | 175.14 | 173.64 | 91 |
| 07 Dec 2023 | 175.10 | 176.46 | 175.10 | 175.95 | 174.44 | 60 |
| 06 Dec 2023 | 171.01 | 173.20 | 171.01 | 173.20 | 171.72 | 8 |
| 05 Dec 2023 | 176.12 | 176.12 | 174.06 | 174.06 | 172.57 | 168 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.