Mosaic Company / The (MOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.209.685	2,59%	28,37	29,725	30,685	30,55
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
05/07/2024	1.760.668	-1,34%	27,52	27,02	27,56	27,18
04/07/2024	615.364	0,00%	27,96	27,55	28,13	27,55
03/07/2024	615.364	-0,79%	27,96	27,55	28,13	27,55
02/07/2024	1.261.223	-0,68%	28,05	27,545	28,30	27,77
01/07/2024	1.089.875	-3,25%	28,95	27,95	29,00	27,96
28/06/2024	3.223.087	-2,10%	29,83	28,79	29,87	28,90
27/06/2024	1.156.080	-0,27%	29,37	29,37	29,86	29,52
26/06/2024	1.129.698	0,82%	29,23	29,09	29,64	29,60
25/06/2024	1.598.015	0,86%	28,78	28,71	29,47	29,36
24/06/2024	1.843.534	4,71%	28,18	28,10	29,275	29,11
21/06/2024	9.480.322	0,29%	27,79	27,635	28,31	27,80
20/06/2024	1.207.888	2,06%	27,23	27,17	27,955	27,72
19/06/2024	1.194.486	0,00%	26,89	26,89	27,60	27,16
18/06/2024	1.194.486	0,00%	26,89	26,89	27,60	27,16
17/06/2024	1.612.017	-0,96%	27,07	26,67	27,16	26,90
14/06/2024	1.547.966	-1,52%	28,88	26,95	27,48	27,16
13/06/2024	1.543.456	-1,78%	28,88	27,455	28,27	27,58
12/06/2024	1.596.908	-0,74%	28,88	27,76	28,87	28,08
11/06/2024	2.468.443	-1,63%	28,33	27,935	28,37	28,29
10/06/2024	2.499.122	1,70%	28,21	27,94	28,855	28,76
07/06/2024	2.171.438	-2,68%	29,00	28,28	28,89	28,28
06/06/2024	1.418.447	0,45%	30,245	28,83	29,35	29,06
05/06/2024	1.460.227	-2,05%	30,245	28,905	29,875	29,14
04/06/2024	1.353.380	-2,75%	30,245	29,7101	30,22	29,75
03/06/2024	1.476.391	-1,10%	30,08	29,45	31,105	30,59
31/05/2024	1.399.742	2,89%	30,08	29,92	30,97	30,93
30/05/2024	3.188.059	0,94%	30,72	29,77	30,445	30,06
29/05/2024	1.630.708	-4,34%	30,72	29,75	31,08	29,78
28/05/2024	1.630.979	0,48%	31,19	30,99	31,395	31,13
27/05/2024	773.152	0,00%	31,15	30,70	31,19	30,98
24/05/2024	773.152	-2,43%	31,15	30,70	31,19	30,98
23/05/2024	1.418.863	-2,24%	32,00	30,99	32,10	31,04
22/05/2024	2.163.783	2,88%	30,60	30,49	32,29	31,75
21/05/2024	1.490.052	0,26%	30,68	30,2489	30,94	30,86
20/05/2024	1.895.707	0,56%	30,83	30,515	30,95	30,78
17/05/2024	980.756	-0,52%	30,83	30,395	30,85	30,61
16/05/2024	1.857.279	1,85%	30,29	30,145	30,89	30,77
15/05/2024	1.268.029	0,45%	30,29	29,70	30,26	30,215
14/05/2024	1.513.775	2,11%	29,74	29,79	30,24	30,08
13/05/2024	1.087.861	0,10%	29,74	29,40	29,995	29,46
10/05/2024	1.165.082	-1,54%	29,61	29,37	30,1498	29,43
09/05/2024	1.294.879	1,08%	29,61	29,45	30,11	29,89
08/05/2024	1.169.956	-1,04%	29,48	29,33	29,81	29,57
07/05/2024	2.269.102	2,89%	29,07	28,715	30,10	29,88
06/05/2024	2.577.945	1,26%	29,07	28,715	29,285	29,04
03/05/2024	2.543.870	0,95%	28,62	28,48	29,475	28,68
02/05/2024	7.276.276	-5,08%	31,09	27,835	29,73	28,41
01/05/2024	3.265.266	-4,65%	31,09	29,76	31,402	29,93
30/04/2024	3.391.572	1,72%	30,50	30,6125	31,66	31,39
29/04/2024	1.562.765	2,02%	30,50	30,41	31,055	30,86
26/04/2024	1.139.294	-0,10%	30,30	30,03	30,39	30,25
25/04/2024	2.240.307	-0,69%	30,30	29,52	30,46	30,28
24/04/2024	1.761.751	0,26%	30,635	30,11	30,54	30,49
23/04/2024	1.386.411	-1,07%	30,635	30,35	30,82	30,41
22/04/2024	1.192.646	-0,84%	30,845	30,39	31,01	30,74
19/04/2024	1.056.909	1,74%	30,31	30,30	31,075	31,00
18/04/2024	1.262.722	0,59%	30,60	30,35	30,86	30,47
17/04/2024	1.002.667	-0,43%	30,66	30,26	30,94	30,29
16/04/2024	1.405.003	-1,74%	30,75	30,431	30,835	30,42
15/04/2024	1.280.973	-0,51%	31,91	30,74	31,648	30,96
12/04/2024	1.580.903	-2,99%	31,91	30,91	32,03	31,12
11/04/2024	1.431.636	-1,84%	32,595	31,83	32,64	32,08
10/04/2024	1.636.267	-1,89%	32,91	32,15	33,175	32,68
09/04/2024	1.737.281	2,32%	32,84	32,54	33,315	33,315
08/04/2024	1.553.250	-1,21%	32,93	32,47	33,435	32,551
05/04/2024	1.609.399	0,49%	32,93	32,43	33,08	32,94
04/04/2024	2.249.515	0,71%	32,93	32,435	33,00	32,78
03/04/2024	1.498.212	1,34%	32,49	31,97	32,59	32,54
02/04/2024	2.228.408	-0,96%	32,49	31,875	32,88	32,12
01/04/2024	1.940.191	-0,09%	30,63	32,235	32,9095	32,43
28/03/2024	3.210.398	1,41%	30,63	31,47	32,565	32,46
27/03/2024	1.985.592	4,89%	30,63	30,61	32,015	31,99
26/03/2024	2.585.133	-2,54%	30,70	30,425	31,30	30,495
25/03/2024	1.692.161	0,35%	32,07	31,175	31,745	31,29
22/03/2024	1.834.583	-2,68%	32,07	31,105	32,14	31,18
21/03/2024	1.372.187	-0,71%	32,30	32,03	32,49	32,04
20/03/2024	1.534.896	0,30%	31,98	31,85	32,445	32,255
19/03/2024	1.329.322	-0,16%	32,14	31,83	32,20	32,17
18/03/2024	1.808.685	0,37%	31,73	31,80	32,60	32,22
15/03/2024	1.522.722	1,42%	31,73	31,50	32,17	32,08
14/03/2024	1.751.278	-0,97%	31,73	31,335	31,96	31,6399
13/03/2024	1.592.068	1,88%	31,715	31,38	32,23	31,95
12/03/2024	1.440.711	-0,92%	31,715	31,06	31,76	31,3601
11/03/2024	1.508.782	0,19%	31,45	31,34	31,925	31,6495
08/03/2024	1.261.210	-1,08%	32,25	31,51	32,25	31,585
07/03/2024	1.745.094	1,53%	31,46	31,6001	32,54	31,93
06/03/2024	1.581.614	1,39%	31,46	31,194	31,785	31,46
05/03/2024	2.445.383	-0,16%	31,04	31,02	31,91	31,24
04/03/2024	3.255.819	-1,08%	31,67	31,095	31,655	31,29
01/03/2024	1.971.121	1,48%	31,67	31,42	31,86	31,62
29/02/2024	2.602.138	0,87%	30,54	30,48	31,27	31,16
28/02/2024	3.072.140	-1,03%	30,93	30,80	31,595	30,90