Mercado abrirá em 8 h 41 min

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,80-0,51 (-0,72%)
No fechamento: 04:00PM EDT
70,62 -0,18 (-0,25%)
Pós-fechamento: 07:52PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202471,2971,5070,5870,8070,8010.647.700
24 de abr. de 202469,9171,5469,8671,3171,3116.596.900
23 de abr. de 202469,2570,7869,2370,7570,7515.893.900
22 de abr. de 202468,2669,4368,2369,4169,4110.426.900
19 de abr. de 202467,4268,1667,0968,1168,1111.017.000
18 de abr. de 202466,6667,3366,5567,1767,178.695.700
17 de abr. de 202466,2366,6666,0066,5166,516.755.500
16 de abr. de 202466,0466,1565,5065,9865,988.581.200
15 de abr. de 202467,2767,3865,2265,8765,8710.783.500
12 de abr. de 202466,3666,7366,0166,6966,697.433.500
11 de abr. de 202466,8567,2566,2166,7866,7811.259.600
10 de abr. de 202467,3167,5266,3266,6866,686.858.500
09 de abr. de 202467,9367,9767,3467,8667,868.120.000
08 de abr. de 202468,0068,3267,5367,6067,608.835.200
05 de abr. de 202467,9668,4367,6467,9967,9910.258.400
04 de abr. de 202468,5568,6767,9268,2168,2113.595.000
03 de abr. de 202468,9869,0967,8967,9767,978.755.200
02 de abr. de 202469,8070,0369,1169,2669,266.886.100
01 de abr. de 202470,1570,1569,1169,7669,768.426.000
28 de mar. de 202470,4770,5869,8370,0070,009.931.100
27 de mar. de 202470,0570,3569,8370,1070,107.119.600
27 de mar. de 20240.425 Dividendo
26 de mar. de 202470,6970,8269,6970,0469,6111.413.100
25 de mar. de 202472,6472,6670,8470,8570,426.786.800
22 de mar. de 202472,2672,7071,9572,4071,966.003.000
21 de mar. de 202472,0072,3671,5172,2171,775.859.200
20 de mar. de 202472,3072,5771,2971,8771,436.713.900
19 de mar. de 202471,6672,4471,5672,2571,819.590.900
18 de mar. de 202471,0071,6070,8271,3170,888.754.500
15 de mar. de 202471,0071,0670,1470,7570,3216.858.300
14 de mar. de 202471,4071,5170,4970,9670,537.898.500
13 de mar. de 202472,0672,2471,4171,4971,066.781.100
12 de mar. de 202472,2172,3871,6071,7471,305.862.300
11 de mar. de 202471,9072,5971,8972,4071,965.065.300
08 de mar. de 202470,7272,2470,3771,8571,417.227.600
07 de mar. de 202471,8171,9970,9371,0070,578.339.400
06 de mar. de 202470,9371,8570,9371,6271,195.228.900
05 de mar. de 202471,2371,8170,6770,8470,418.569.500
04 de mar. de 202472,0072,3071,3071,5171,087.258.200
01 de mar. de 202472,8672,9772,1672,3771,935.652.800
29 de fev. de 202473,6273,8572,6773,0772,639.569.500
28 de fev. de 202473,2573,5572,9373,1972,754.628.000
27 de fev. de 202473,2773,7273,0173,1372,698.864.100
26 de fev. de 202473,9074,0473,1473,2972,857.264.100
23 de fev. de 202474,0475,0473,9873,9873,536.732.600
22 de fev. de 202473,1374,3573,0074,1373,687.953.300
21 de fev. de 202473,6273,9273,4273,8073,357.316.400
20 de fev. de 202472,5173,3872,2573,1972,757.733.400
16 de fev. de 202471,5672,0871,0671,9871,547.077.700
15 de fev. de 202471,5071,9871,4471,6171,185.890.400
14 de fev. de 202471,7472,2370,9771,4170,987.769.400
13 de fev. de 202473,6273,8771,5871,9871,548.809.200
12 de fev. de 202473,0773,6572,8573,5073,055.776.400
09 de fev. de 202474,4574,4872,8373,1772,737.424.900
08 de fev. de 202474,5975,1874,4474,7674,314.848.800
07 de fev. de 202475,5675,7874,5674,6274,176.067.800
06 de fev. de 202475,3175,4874,5775,2574,796.191.700
05 de fev. de 202476,4676,6975,2275,3374,878.487.700
02 de fev. de 202476,9077,2076,0776,8776,408.314.800
01 de fev. de 202474,8076,5974,0676,5476,089.887.200
31 de jan. de 202473,7876,0273,5875,2774,8119.236.200
30 de jan. de 202475,6276,5175,3576,3475,8810.329.200
29 de jan. de 202475,2775,8275,0075,7275,269.821.900
26 de jan. de 202474,6075,4074,2875,1474,689.517.300
25 de jan. de 202474,2974,6273,8974,5074,055.003.800
24 de jan. de 202474,1874,4073,8273,9573,506.612.800
23 de jan. de 202473,2574,6173,1974,4173,966.295.100
22 de jan. de 202472,7973,4772,6573,1272,685.210.200
19 de jan. de 202472,9673,1372,4272,8572,416.427.000
18 de jan. de 202473,3673,3672,6572,9172,475.121.600
17 de jan. de 202472,7073,3972,5573,3072,864.650.700
16 de jan. de 202473,0073,2472,5572,8572,416.040.900
12 de jan. de 202473,2073,3872,7273,1272,684.494.000
11 de jan. de 202472,8573,0672,2872,7872,345.221.500
10 de jan. de 202473,7073,7772,8273,0872,644.675.800
09 de jan. de 202473,0973,7772,6473,7473,295.078.800
08 de jan. de 202473,1073,8373,1073,7173,265.596.700
05 de jan. de 202473,0673,4472,6073,0972,653.733.200
04 de jan. de 202473,0973,8673,0473,2872,845.218.700
03 de jan. de 202474,3674,4373,2073,2872,845.610.000
02 de jan. de 202472,3773,9672,3773,8473,396.321.800
29 de dez. de 202372,1472,6572,1172,4371,994.658.600
28 de dez. de 202371,7872,3571,6972,2671,824.095.300
28 de dez. de 20230.425 Dividendo
27 de dez. de 202371,7772,2671,5472,2171,354.061.500
26 de dez. de 202371,2071,9071,0071,7170,864.002.900
22 de dez. de 202370,8371,5770,7571,2170,364.109.000
21 de dez. de 202369,6270,4869,5070,4669,625.538.100
20 de dez. de 202370,3770,7169,2469,3368,509.276.100
19 de dez. de 202370,8571,3870,7671,0570,205.096.700
18 de dez. de 202371,2671,5070,6071,0670,215.243.900
15 de dez. de 202370,4171,0770,0470,7069,8615.088.700
14 de dez. de 202373,0373,0370,5770,7069,868.149.600
13 de dez. de 202372,3073,2572,2473,1172,245.504.100
12 de dez. de 202372,3672,3871,5772,2771,415.850.100
11 de dez. de 202371,8573,0371,6171,7570,896.648.300
08 de dez. de 202371,5071,7971,0571,0970,245.321.900
07 de dez. de 202371,3771,9770,8571,6170,766.082.700
06 de dez. de 202371,0071,3870,6071,2970,446.123.300
05 de dez. de 202371,0671,2570,3570,6869,843.992.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...