B3 · MDLZ34 · stock
Mondelez International, Inc. (MDLZ34) stock price history
Every B3 trading session of Mondelez International, Inc. from Aug 6, 2015 to Nov 12, 2026: 2,802 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDLZ34 adjusted close, 2015 to 2026
- R$67.75
- All time high, 2025
- R$67.48
- 52 week high, R$45.66 low
- 2,802
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
MDLZ34 key facts
- Mondelez International, Inc. (MDLZ34) closed at R$62.52 on Nov 12, 2026 on B3.
- MDLZ34's all time high close is R$67.75, set on Mar 27, 2025; its all time low close is R$17.39 on Sep 21, 2017.
- MDLZ34's 52 week range is R$45.66 to R$67.48.
- MDLZ34 returned +26.4% over the year to Nov 12, 2026 and +22.9% over five years.
- Over ten years MDLZ34 returned +225%, +12.5% a year compounded.
- MDLZ34's deepest drawdown was -32.4% from Mar 27, 2025 to Jan 7, 2026.
- DataCedar holds 2,802 daily sessions of MDLZ34 history from Aug 6, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDLZ34 price chart, 2015 to 2026
MDLZ34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.0% |
| 3 months | +16.8% |
| 6 months | +25.6% |
| Year to date | +27.9% |
| 1 year | +26.4% |
| 3 years | +17.1% |
| 5 years | +22.9% |
| 10 years | +224.6% |
| Since Aug 6, 2015 | +177.2% |
| Compound annual growth, 11.3 years | +9.5% |
MDLZ34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$67.75 on Mar 27, 2025
- All time low close
- R$17.39 on Sep 21, 2017
- 52 week high
- R$67.48 on Oct 30, 2026
- 52 week low
- R$45.66 on Jan 8, 2026
- Deepest drawdown
- -32.4% from Mar 27, 2025 to Jan 7, 2026, not yet recovered
- Best single session
- +13.6% on Nov 3, 2026
- Worst single session
- -12.2% on Feb 10, 2016
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2015
- 2.8×
- Best calendar year
- 2019, +41%
- Worst calendar year
- 2025, -19%
MDLZ34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 6, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$48.87 | R$67.48 | R$45.66 | R$62.52 | +27.9% | 174.9K | 212 |
| 2025 | R$59.82 | R$67.75 | R$47.35 | R$48.87 | -18.7% | 111.6K | 250 |
| 2024 | R$56.28 | R$67.72 | R$53.85 | R$60.13 | +9.3% | 141.7K | 251 |
| 2023 | R$54.87 | R$61.63 | R$48.58 | R$55.00 | +0.2% | 299.9K | 248 |
| 2022 | R$55.26 | R$60.74 | R$41.79 | R$54.90 | -0.7% | 404.3K | 250 |
| 2021 | R$44.92 | R$57.20 | R$43.55 | R$55.26 | +20.8% | 408.4K | 247 |
| 2020 | R$32.59 | R$47.85 | R$31.67 | R$45.75 | +40.4% | 608.1K | 248 |
| 2019 | R$21.66 | R$33.41 | R$21.16 | R$32.59 | +41.5% | 200.1K | 248 |
| 2018 | R$19.83 | R$25.85 | R$19.02 | R$23.04 | +16.2% | 346.2K | 246 |
| 2017 | R$20.03 | R$20.73 | R$17.39 | R$19.83 | -1.0% | 217.8K | 254 |
| 2016 | R$24.00 | R$24.00 | R$17.94 | R$20.03 | -14.6% | 190.2K | 249 |
| 2015 | R$22.56 | R$24.42 | R$20.82 | R$23.46 | n/a | 348K | 99 |
MDLZ34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$62.52 | +6.0% |
| October 2026 | R$58.98 | +16.8% |
| September 2026 | R$50.51 | -6.3% |
| August 2026 | R$53.90 | +2.6% |
| July 2026 | R$52.55 | +4.2% |
| June 2026 | R$50.43 | -2.1% |
| May 2026 | R$51.51 | +1.9% |
| April 2026 | R$50.56 | +2.0% |
| March 2026 | R$49.58 | -4.5% |
| February 2026 | R$51.92 | +3.9% |
| January 2026 | R$49.96 | +2.2% |
| December 2025 | R$48.87 | -1.7% |
About the MDLZ34 data
Daily bars. 2,802 sessions from Aug 6, 2015 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AMDLZ34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MCLO11 Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada
- MCOR34 Moody's Corporation
- MCRE11 Maua Capital Real Estate Fundo De Investimento Imobiliario
- MDIA3 M. Dias Branco S.A. Indústria e Comércio de Alimentos
- MDNE3 Moura Dubeux Engenharia S.A.
- MDTC34 Medtronic plc
- MEAL3 International Meal Company Alimentação S.A.
- MELI34 MercadoLibre, Inc.
Common questions
MDLZ34 share price history
