Mosaic Company / The (MOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	1.213.836	0,00%	25,49	25,49	26,135	26,05
21/11/2024	1.213.836	2,40%	25,49	25,49	26,135	26,05
20/11/2024	1.542.902	0,20%	25,25	25,20	25,59	25,44
19/11/2024	801.744	-1,63%	25,52	25,39	25,775	25,39
18/11/2024	893.451	-2,16%	26,25	25,715	26,35	25,81
15/11/2024	1.061.764	0,23%	26,76	26,36	26,97	26,38
14/11/2024	977.751	0,77%	26,12	25,66	26,40	26,32
13/11/2024	992.744	1,01%	25,92	25,81	26,77	26,12
12/11/2024	1.923.449	-7,74%	27,50	25,30	27,72	25,86
11/11/2024	919.117	1,08%	27,69	27,62	28,25	28,03
08/11/2024	1.115.855	-2,15%	28,02	27,385	28,02	27,73
07/11/2024	1.268.419	2,72%	27,81	27,60	28,545	28,34
06/11/2024	1.410.942	-1,75%	28,32	27,005	28,41	27,59
05/11/2024	892.788	-0,88%	27,86	27,50	28,27	28,08
04/11/2024	1.648.347	5,36%	28,50	28,26	29,20	28,33
01/11/2024	571.734	0,49%	26,83	26,70	27,28	26,89
31/10/2024	844.300	-1,51%	27,34	26,76	27,44	26,76
30/10/2024	889.273	1,80%	26,74	26,74	27,39	27,17
29/10/2024	799.306	-2,06%	27,21	26,67	27,39	26,69
28/10/2024	678.684	1,15%	26,92	26,79	27,315	27,25
25/10/2024	1.243.238	0,86%	26,98	26,86	27,39	26,94
24/10/2024	909.892	0,91%	26,70	25,995	26,76	26,71
23/10/2024	887.651	0,11%	26,18	26,18	26,595	26,47
22/10/2024	637.282	1,61%	26,02	25,73	26,47	26,44
21/10/2024	594.180	-0,91%	26,34	25,825	26,385	26,02
18/10/2024	937.464	1,12%	26,27	26,125	26,55	26,26
17/10/2024	956.495	-0,35%	25,80	25,51	25,97	25,97
16/10/2024	891.003	2,08%	25,73	25,70	26,21	26,06
15/10/2024	1.008.635	-2,37%	25,96	25,50	26,06	25,53
14/10/2024	916.527	-0,04%	25,90	25,80	26,30	26,15
11/10/2024	761.585	-0,87%	26,38	26,14	26,59	26,16
10/10/2024	1.455.715	4,43%	25,74	25,70	26,85	26,39
09/10/2024	1.225.825	-2,09%	25,72	25,21	26,07	25,27
08/10/2024	1.179.930	0,27%	25,15	24,98	25,86	25,81
07/10/2024	1.308.284	-4,42%	26,80	25,50	26,80	25,74
04/10/2024	778.295	0,52%	27,20	26,86	27,20	26,93
03/10/2024	875.480	-1,14%	26,78	26,36	26,915	26,79
02/10/2024	993.277	0,19%	27,31	26,87	27,70	27,10
01/10/2024	1.104.749	1,01%	26,68	26,35	27,26	27,05
30/09/2024	1.116.878	-0,89%	26,93	26,60	27,135	26,78
27/09/2024	1.078.603	1,85%	26,69	26,69	27,53	27,02
26/09/2024	1.247.191	4,66%	25,66	25,66	26,995	26,53
25/09/2024	777.822	-0,98%	25,88	25,33	25,97	25,35
24/09/2024	1.240.663	1,03%	25,57	25,515	26,42	25,60
23/09/2024	1.189.804	-0,86%	25,57	25,22	25,76	25,34
20/09/2024	5.734.632	-4,38%	26,42	25,49	26,42	25,56
19/09/2024	994.876	3,28%	26,53	26,21	26,99	26,73
18/09/2024	884.995	0,90%	25,70	25,67	26,33	25,88
17/09/2024	811.350	0,87%	25,60	25,57	25,94	25,65
16/09/2024	1.080.843	-3,64%	25,67	25,06	25,93	25,43
13/09/2024	1.185.452	4,81%	25,48	25,45	26,47	26,39
12/09/2024	842.569	1,17%	24,91	24,82	25,38	25,18
11/09/2024	1.010.780	1,43%	24,63	24,12	24,93	24,89
10/09/2024	1.227.306	-2,08%	24,94	24,29	24,94	24,54
09/09/2024	1.201.666	-2,03%	25,57	25,04	25,67	25,06
06/09/2024	1.058.817	-3,65%	26,47	25,56	26,50	25,58
05/09/2024	730.490	-2,96%	27,35	26,51	27,45	26,55
04/09/2024	814.190	-0,33%	27,54	27,29	27,77	27,36
03/09/2024	888.382	-3,92%	28,20	27,265	28,28	27,45
02/09/2024	1.335.962	0,00%	28,70	28,31	28,82	28,57
30/08/2024	1.335.962	-0,14%	28,70	28,31	28,82	28,57
29/08/2024	521.342	-0,17%	29,04	28,35	29,145	28,61
28/08/2024	668.665	-0,80%	28,61	28,44	28,91	28,66
27/08/2024	636.383	0,84%	28,58	28,485	29,01	28,89
26/08/2024	530.695	0,46%	28,71	28,62	29,22	28,65
23/08/2024	524.832	2,59%	28,00	27,83	28,545	28,52
22/08/2024	595.948	-0,43%	27,91	27,57	27,93	27,80
21/08/2024	810.051	2,42%	27,54	27,45	28,285	27,92
20/08/2024	718.354	-2,47%	27,90	27,22	27,90	27,26
19/08/2024	758.594	0,83%	27,80	27,80	28,43	27,95
16/08/2024	1.039.601	0,07%	27,70	27,52	27,93	27,72
15/08/2024	831.031	0,22%	28,08	27,63	28,43	27,70
14/08/2024	818.575	-1,64%	27,98	27,63	28,03	27,64
13/08/2024	1.041.868	2,71%	27,45	27,45	28,45	28,10
12/08/2024	903.851	1,15%	27,10	27,07	27,625	27,36
09/08/2024	914.440	0,86%	26,75	26,40	27,125	27,05
08/08/2024	1.065.787	0,83%	26,85	26,70	27,26	26,82
07/08/2024	1.288.134	-1,45%	27,26	26,60	27,98	26,60
06/08/2024	875.718	1,77%	26,59	26,50	27,23	26,99
05/08/2024	992.482	-3,14%	26,55	26,10	26,93	26,52
02/08/2024	893.506	-5,13%	28,35	27,13	28,35	27,38
01/08/2024	605.523	-3,06%	29,68	28,65	29,91	28,86
31/07/2024	799.480	0,68%	29,70	29,58	30,35	29,77
30/07/2024	526.326	1,23%	29,01	29,01	29,695	29,57
29/07/2024	586.740	-1,22%	29,47	28,84	29,53	29,21
26/07/2024	544.998	0,92%	29,46	29,28	29,75	29,57
25/07/2024	811.271	2,59%	28,51	28,40	29,62	29,30
24/07/2024	700.956	-0,38%	28,77	28,54	29,06	28,56
23/07/2024	720.628	-2,45%	29,04	28,64	29,09	28,67
22/07/2024	636.706	-0,84%	29,79	29,02	29,79	29,39
19/07/2024	908.936	-0,64%	29,89	29,185	29,89	29,64
18/07/2024	957.917	-2,55%	30,35	29,795	30,71	29,83
17/07/2024	1.521.510	2,79%	29,78	29,67	30,765	30,61
16/07/2024	888.503	3,22%	28,45	28,40	29,805	29,78
15/07/2024	729.031	1,62%	28,29	27,985	28,945	28,85
12/07/2024	710.356	1,07%	28,42	28,11	28,64	28,39
11/07/2024	1.014.172	4,70%	27,18	27,15	28,27	28,09
10/07/2024	737.908	-0,30%	27,00	26,545	27,00	26,83
09/07/2024	1.041.870	-0,55%	26,98	26,84	27,26	26,91
08/07/2024	1.318.473	-0,44%	27,23	26,81	27,38	27,06