Mosaic Company / The (MOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	1.258.920	-1,94%	35,57	35,165	36,32	35,41
25/09/2023	1.125.103	0,89%	36,87	35,565	36,195	36,12
22/09/2023	1.984.156	-3,54%	36,87	35,70	37,50	35,795
21/09/2023	1.985.709	0,19%	36,87	36,30	37,565	37,12
20/09/2023	4.631.345	-6,58%	38,36	36,91	40,58	36,77
19/09/2023	1.947.413	3,39%	38,36	38,38	39,465	39,37
18/09/2023	897.344	-0,79%	38,84	37,855	38,94	38,085
15/09/2023	1.687.179	-1,18%	38,84	38,33	39,48	38,38
14/09/2023	1.135.840	4,41%	37,64	37,685	38,95	38,83
13/09/2023	1.015.056	-0,43%	37,465	36,30	37,75	37,20
12/09/2023	1.361.674	0,69%	37,25	37,0325	37,945	37,365
11/09/2023	1.293.958	-1,43%	38,15	37,07	38,54	37,111
08/09/2023	1.871.212	2,63%	36,96	36,85	37,66	37,645
07/09/2023	2.124.269	-3,97%	39,17	36,385	38,2237	36,675
06/09/2023	1.188.765	-2,65%	39,17	37,821	39,32	38,20
05/09/2023	1.211.066	-1,03%	40,195	39,29	40,67	39,44
04/09/2023	1.084.391	2,63%	39,36	39,35	40,03	39,8699
01/09/2023	1.084.391	2,63%	39,36	39,35	40,03	39,8699
31/08/2023	1.074.875	0,03%	38,91	38,5613	39,25	38,84
30/08/2023	925.929	-0,26%	38,88	38,27	39,04	38,82
29/08/2023	1.316.420	1,70%	38,31	38,02	38,97	38,93
28/08/2023	1.670.086	-1,82%	38,94	38,21	39,43	38,28
25/08/2023	1.530.008	1,17%	38,82	38,6501	39,47	38,99
24/08/2023	1.010.785	0,84%	37,81	37,27	38,67	38,53
23/08/2023	1.239.891	-1,67%	39,80	37,805	38,71	38,21
22/08/2023	694.279	-1,69%	39,80	38,81	39,845	38,87
21/08/2023	697.958	0,09%	39,785	39,20	39,89	39,545
18/08/2023	981.962	0,64%	39,47	38,5984	39,53	39,54
17/08/2023	820.101	0,31%	39,47	39,235	39,86	39,29
16/08/2023	805.609	-0,13%	40,14	39,0307	39,65	39,16
15/08/2023	1.276.633	-3,42%	40,14	39,02	40,18	39,22
14/08/2023	1.488.394	-2,58%	40,525	40,04	40,70	40,615
11/08/2023	898.239	0,39%	41,62	41,60	42,1799	41,69
10/08/2023	1.550.816	-2,08%	42,75	41,50	42,81	41,53
09/08/2023	1.690.402	1,53%	42,00	41,82	42,57	42,40
08/08/2023	1.122.943	0,13%	40,80	40,5576	41,81	41,755
07/08/2023	1.559.792	1,12%	41,30	41,20	42,28	41,70
04/08/2023	1.417.724	1,08%	40,89	40,72	42,11	41,241
03/08/2023	2.023.183	0,17%	40,375	39,16	41,085	40,80
02/08/2023	3.167.484	1,23%	39,39	38,80	41,775	40,725
01/08/2023	1.783.310	-1,31%	41,00	39,95	40,96	40,2253
31/07/2023	1.056.244	0,90%	40,11	40,10	40,83	40,58
28/07/2023	1.085.930	0,70%	40,53	39,97	40,64	40,22
27/07/2023	1.355.369	-1,29%	40,56	39,88	40,78	39,94
26/07/2023	1.572.492	1,68%	39,575	39,77	40,69	40,46
25/07/2023	1.627.741	0,63%	39,575	39,29	40,335	39,78
24/07/2023	1.756.458	2,52%	38,98	38,72	39,88	39,53
21/07/2023	1.328.638	-0,21%	37,77	37,9098	38,82	38,56
20/07/2023	2.389.084	1,60%	37,77	37,63	38,79	38,64
19/07/2023	2.484.924	1,33%	35,97	37,45	38,54	38,03
18/07/2023	2.285.631	4,95%	35,97	35,97	38,16	37,53
17/07/2023	1.527.624	0,06%	35,76	35,705	36,34	35,76
14/07/2023	1.491.799	-1,19%	36,47	35,36	36,47	35,75
13/07/2023	1.684.524	0,84%	35,84	35,685	36,45	36,18
12/07/2023	1.744.453	-1,70%	37,17	35,82	37,25	35,95
11/07/2023	1.360.764	2,09%	36,01	35,55	36,65	36,57
10/07/2023	1.845.004	-2,53%	34,85	35,81	36,56	35,82
07/07/2023	2.514.866	5,36%	34,85	34,87	37,18	36,75
06/07/2023	1.500.941	-0,91%	35,65	33,6913	34,915	34,89
05/07/2023	1.789.147	-1,49%	35,65	34,95	35,745	35,2075
04/07/2023	990.223	2,43%	35,19	34,895	36,18	35,85
03/07/2023	990.223	2,43%	35,19	34,895	36,18	35,85
30/06/2023	1.696.256	0,63%	35,19	34,74	35,565	35,00
29/06/2023	980.328	2,52%	34,00	33,965	34,82	34,785
28/06/2023	1.434.278	-2,33%	34,625	33,88	34,73	33,93
27/06/2023	1.729.054	1,14%	34,14	33,32	34,78	34,74
26/06/2023	1.451.278	0,40%	34,48	34,23	34,87	34,345
23/06/2023	1.844.531	-2,48%	34,67	33,94	34,56	34,22
22/06/2023	1.199.485	-1,16%	34,68	34,64	35,62	35,09
21/06/2023	1.801.799	2,10%	34,68	34,63	35,86	35,50
20/06/2023	1.480.134	-3,69%	35,39	34,245	35,45	34,50
19/06/2023	1.670.422	1,52%	35,39	34,87	35,92	35,815
16/06/2023	1.670.422	1,52%	35,39	34,87	35,92	35,815
15/06/2023	1.349.204	0,83%	35,14	35,14	35,72	35,28
14/06/2023	1.838.370	-3,53%	36,06	34,42	36,15	34,98
13/06/2023	2.166.421	2,08%	35,85	35,50	36,60	36,26
12/06/2023	1.966.732	1,24%	34,71	34,70	35,91	35,515
09/06/2023	1.334.106	0,34%	35,11	34,66	35,38	35,05
08/06/2023	2.096.769	-2,29%	36,11	34,435	36,58	35,45
07/06/2023	2.074.964	4,83%	34,96	34,93	36,43	36,27
06/06/2023	1.779.321	4,11%	32,00	32,00	34,72	34,605
05/06/2023	1.774.311	0,48%	33,32	32,85	33,86	33,24
02/06/2023	1.817.802	4,32%	32,155	32,40	33,505	33,08
01/06/2023	1.904.483	-0,77%	32,155	31,46	32,24	31,715
31/05/2023	1.650.210	-1,62%	33,46	32,60	33,66	31,96
30/05/2023	1.650.210	-1,62%	33,46	32,60	33,66	33,34
29/05/2023	1.457.082	-0,82%	34,81	33,76	34,89	33,89
26/05/2023	1.457.082	-0,82%	34,81	33,76	34,89	33,89
25/05/2023	1.811.127	-2,82%	34,725	34,015	35,02	34,17
24/05/2023	1.349.464	-1,49%	35,65	34,94	35,79	35,15
23/05/2023	1.199.270	-1,33%	35,92	35,3001	36,11	35,50
22/05/2023	937.814	0,62%	35,88	35,24	36,35	35,98