Mosaic Company / The (MOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	2 301 210	2,00%	29,51	29,44	30,595	30,14
14/02/2024	2 664 316	0,14%	29,74	29,2499	29,82	29,55
13/02/2024	2 093 531	-3,51%	30,07	29,27	30,52	29,515
12/02/2024	2 127 873	2,31%	30,07	30,0025	30,825	30,61
09/02/2024	2 934 293	-0,57%	30,41	29,82	30,485	29,92
08/02/2024	1 262 908	-0,94%	30,41	29,87	30,37	30,085
07/02/2024	1 829 793	0,08%	30,41	29,835	30,635	30,375
06/02/2024	1 757 156	1,49%	30,275	29,7417	30,5519	30,375
05/02/2024	1 662 262	-2,98%	30,275	29,93	30,89	29,94
02/02/2024	1 529 713	-0,03%	30,61	30,21	30,98	30,86
01/02/2024	2 771 192	0,59%	31,87	30,53	31,38	30,89
31/01/2024	2 111 014	-3,34%	31,87	30,72	31,725	30,719
30/01/2024	1 677 963	-1,09%	31,87	31,60	32,17	31,77
29/01/2024	1 734 375	-0,34%	32,29	31,72	32,185	32,12
26/01/2024	1 312 601	0,56%	32,29	31,9655	32,315	32,23
25/01/2024	1 356 092	0,28%	32,29	31,64	32,42	32,05
24/01/2024	1 504 435	-0,78%	32,23	31,82	32,52	31,96
23/01/2024	2 058 087	0,63%	31,95	32,20	32,98	32,20
22/01/2024	2 477 547	-0,31%	31,95	31,485	32,32	32,00
19/01/2024	2 801 231	-0,06%	32,46	31,545	32,30	32,10
18/01/2024	2 901 859	1,58%	32,46	31,33	32,15	32,12
17/01/2024	2 582 057	-2,32%	32,46	31,33	32,06	31,62
16/01/2024	1 927 687	-1,25%	32,46	31,96	32,50	32,37
15/01/2024	2 949 009	-1,77%	33,54	32,42	33,635	32,78
12/01/2024	2 949 009	-1,77%	33,54	32,42	33,635	32,78
11/01/2024	2 701 844	-0,89%	33,54	33,17	33,79	33,37
10/01/2024	1 625 303	-1,52%	35,20	33,41	34,09	33,67
09/01/2024	1 990 212	-3,39%	35,20	34,1201	35,315	34,19
08/01/2024	1 669 283	-0,37%	35,01	34,52	35,495	35,39
05/01/2024	2 678 182	-0,56%	35,84	35,22	36,00	35,52
04/01/2024	1 496 446	-2,54%	36,83	35,56	36,98	35,72
03/01/2024	1 449 088	0,47%	35,655	35,7499	37,295	36,65
02/01/2024	1 296 700	2,10%	35,935	35,48	36,995	36,48
29/12/2023	974 695	-1,05%	35,935	35,48	36,06	35,73
28/12/2023	927 063	-1,20%	36,59	36,09	36,72	36,11
27/12/2023	801 558	0,39%	36,26	36,265	36,69	36,55
26/12/2023	732 259	0,55%	36,29	36,17	36,60	36,41
22/12/2023	1 306 312	-0,33%	36,60	36,045	36,92	36,21
21/12/2023	1 631 404	0,97%	37,58	35,65	36,49	36,33
20/12/2023	2 301 920	-5,69%	37,37	35,975	37,6001	35,98
19/12/2023	1 583 687	3,08%	37,37	37,21	38,30	38,14
18/12/2023	1 572 689	1,01%	37,37	36,96	37,71	36,99
15/12/2023	1 518 108	-1,38%	37,37	36,24	37,30	36,59
14/12/2023	1 736 265	1,76%	37,37	36,98	38,06	37,10
13/12/2023	1 163 138	4,88%	35,64	34,60	36,53	36,465
12/12/2023	1 070 225	-3,12%	35,64	34,66	35,61	34,77
11/12/2023	1 271 303	0,59%	35,415	35,23	35,95	35,89
08/12/2023	1 157 897	-0,64%	35,95	35,305	36,225	35,68
07/12/2023	1 430 290	2,34%	35,97	35,35	36,44	35,90
06/12/2023	1 225 119	0,37%	35,97	34,975	35,76	35,08
05/12/2023	1 470 382	-2,66%	35,97	35,06	36,20	35,15
04/12/2023	1 033 897	-2,14%	36,30	36,015	36,95	36,1091
01/12/2023	1 131 085	2,81%	35,99	35,815	37,13	36,90
30/11/2023	1 348 429	-1,48%	36,425	35,61	36,75	35,88
29/11/2023	1 271 935	0,37%	36,425	36,1386	36,75	36,415
28/11/2023	1 132 106	0,78%	35,895	35,46	36,42	36,28
27/11/2023	1 097 799	-1,13%	36,135	35,69	36,165	36,00
24/11/2023	543 749	1,44%	36,17	36,203	36,9399	36,53
23/11/2023	1 013 915	-0,81%	35,63	35,10	36,07	35,63
22/11/2023	1 004 055	0,25%	35,63	35,10	36,07	36,01
21/11/2023	1 582 503	-0,75%	36,06	35,44	36,23	35,9399
20/11/2023	1 096 061	0,16%	36,06	35,51	36,24	36,2091
17/11/2023	1 301 059	-1,71%	36,90	35,73	37,17	36,15
16/11/2023	1 242 322	-1,42%	36,90	36,17	37,64	36,78
15/11/2023	1 812 366	3,90%	35,51	35,99	37,49	37,31
14/11/2023	1 733 799	4,12%	35,51	35,48	36,35	35,92
13/11/2023	1 290 834	2,56%	33,48	33,46	34,675	34,50
10/11/2023	1 266 666	0,12%	33,455	33,01	33,725	33,66
09/11/2023	1 865 821	2,66%	31,88	33,205	34,70	33,64
08/11/2023	2 496 208	2,63%	31,88	31,6011	33,5125	32,77
07/11/2023	1 563 546	-1,72%	32,32	31,74	32,33	31,92
06/11/2023	1 875 215	-2,61%	33,45	32,405	33,51	32,49
03/11/2023	2 041 385	-0,91%	33,04	33,00	34,15	33,355
02/11/2023	1 551 261	4,31%	32,21	32,21	33,62	33,68
01/11/2023	1 029 848	-0,55%	32,55	31,95	32,74	32,30
31/10/2023	1 250 200	-3,02%	33,28	32,225	33,28	32,47
30/10/2023	871 433	1,19%	33,69	33,25	34,12	33,485
27/10/2023	548 084	-1,59%	33,72	32,905	33,735	33,125
26/10/2023	994 190	0,90%	33,495	33,36	33,93	33,66
25/10/2023	1 179 644	-2,34%	33,965	33,015	33,91	33,36
24/10/2023	876 587	1,41%	33,84	33,5333	34,665	34,155
23/10/2023	1 441 756	-4,86%	33,84	33,5333	34,70	33,69
20/10/2023	833 966	-2,83%	36,43	35,20	36,15	35,41
19/10/2023	980 261	-0,60%	36,84	36,32	37,22	36,46
18/10/2023	889 740	-1,23%	36,275	36,465	37,12	36,675
17/10/2023	2 512 664	2,02%	36,275	36,185	37,42	37,125
16/10/2023	775 486	0,08%	36,83	36,36	37,0285	36,39
13/10/2023	1 400 869	0,65%	36,35	35,96	36,98	36,375
12/10/2023	1 237 585	0,04%	36,35	35,40	36,4599	36,145
11/10/2023	910 801	-0,99%	36,53	35,85	37,02	36,12
10/10/2023	1 837 598	1,42%	36,09	36,09	36,91	36,49
09/10/2023	1 923 261	6,83%	33,98	33,98	36,01	35,99
06/10/2023	854 800	-0,88%	33,86	33,18	34,15	33,70
05/10/2023	1 813 992	1,19%	33,39	33,29	34,235	34,00
04/10/2023	1 353 127	-1,15%	34,115	33,29	35,01	33,60
03/10/2023	1 279 886	-2,91%	34,60	33,90	35,01	34,00
02/10/2023	1 564 085	-1,57%	36,00	34,64	35,85	35,04
29/09/2023	1 259 918	-0,59%	36,00	35,2601	36,3708	35,63
28/09/2023	880 026	1,85%	35,32	35,145	36,09	35,85
27/09/2023	1 414 628	-0,57%	35,57	35,145	36,32	35,20