Mosaic Company / The (MOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.280.287	-0,11%	36,00	35,47	36,34	35,75
18/05/2023	1.730.800	1,56%	35,18	34,92	35,845	35,78
17/05/2023	3.248.246	-0,10%	35,165	34,46	35,28	35,225
16/05/2023	1.400.431	-3,68%	36,07	35,19	36,39	35,255
15/05/2023	2.009.789	3,52%	35,75	35,52	36,60	36,595
12/05/2023	2.581.247	-1,68%	35,76	34,81	35,95	35,345
11/05/2023	2.568.379	-2,59%	35,30	34,70	36,17	35,945
10/05/2023	1.567.456	-0,73%	37,70	36,20	38,55	36,90
09/05/2023	2.045.782	-1,72%	37,35	36,77	37,57	37,17
08/05/2023	1.541.229	-3,33%	39,83	37,79	40,20	37,8091
05/05/2023	1.472.868	1,32%	39,045	37,73	39,27	39,10
04/05/2023	3.187.988	-9,98%	42,13	38,30	42,34	38,59
03/05/2023	1.631.081	-1,04%	43,64	42,85	43,83	42,88
02/05/2023	1.278.297	-0,55%	43,37	41,80	43,99	43,35
01/05/2023	1.138.225	1,75%	42,96	42,65	43,84	43,60
28/04/2023	2.009.422	1,81%	41,81	41,50	42,975	42,84
27/04/2023	1.388.898	-0,24%	42,435	41,84	42,64	42,08
26/04/2023	1.309.649	-1,11%	43,89	41,84	42,90	42,195
25/04/2023	1.693.847	-3,98%	43,89	42,30	43,70	42,66
24/04/2023	2.285.655	0,89%	43,86	43,67	44,44	44,44
21/04/2023	3.555.653	-1,73%	44,40	43,02	44,305	44,045
20/04/2023	1.111.189	-1,32%	44,85	44,59	45,33	44,84
19/04/2023	2.618.787	-1,64%	45,675	44,885	45,81	45,48
18/04/2023	1.198.582	-2,61%	47,34	45,83	47,38	46,22
17/04/2023	849.394	0,96%	47,135	47,04	47,58	47,44
14/04/2023	1.104.730	0,50%	47,69	46,935	48,92	46,985
13/04/2023	833.984	-0,02%	46,51	46,16	47,08	46,75
12/04/2023	1.097.324	0,41%	47,10	46,13	47,10	47,09
11/04/2023	2.370.753	3,74%	45,14	45,16	47,075	46,59
10/04/2023	1.419.812	2,83%	44,10	43,88	45,94	44,905
06/04/2023	2.761.457	-5,21%	44,61	43,26	44,61	43,88
05/04/2023	1.764.466	0,26%	46,04	45,21	46,34	46,31
04/04/2023	1.854.160	-0,78%	46,50	44,79	46,50	46,195
03/04/2023	1.265.561	1,50%	46,80	45,76	47,30	46,57
31/03/2023	1.212.554	1,37%	45,48	44,80	46,04	45,88
30/03/2023	921.084	0,14%	46,01	45,06	46,17	45,255
29/03/2023	1.916.506	3,51%	44,32	44,20	46,1156	45,18
28/03/2023	1.050.191	-0,09%	43,37	43,09	44,085	43,24
27/03/2023	1.504.019	2,14%	42,93	42,051	43,74	43,295
24/03/2023	1.610.295	-1,35%	42,41	41,16	42,54	42,40
23/03/2023	1.209.291	-2,32%	44,25	42,535	44,75	42,95
22/03/2023	1.289.998	-3,09%	45,555	43,95	45,74	43,97
21/03/2023	1.440.851	4,02%	44,45	44,73	45,755	45,365
20/03/2023	1.250.668	1,21%	43,30	42,89	44,12	43,61
17/03/2023	1.544.950	-3,21%	44,03	43,04	44,59	43,12
16/03/2023	1.864.919	-0,43%	44,01	43,49	44,9363	44,55
15/03/2023	2.778.278	-3,93%	44,78	43,01	45,00	44,75
14/03/2023	2.133.062	-0,17%	48,54	45,98	49,33	47,25
13/03/2023	1.867.468	-3,08%	47,71	46,69	48,48	47,57
10/03/2023	2.371.858	-6,60%	52,01	48,92	52,105	49,07
09/03/2023	1.550.882	-3,31%	54,53	52,365	55,21	52,54
08/03/2023	1.289.102	0,39%	54,25	53,8579	55,09	54,36
07/03/2023	1.568.269	-3,70%	55,73	54,09	56,15	54,14
06/03/2023	1.426.891	-1,63%	57,00	55,91	56,89	56,21
03/03/2023	1.464.646	0,21%	57,08	56,20	57,4597	57,12
02/03/2023	2.846.929	5,09%	54,05	53,28	57,245	57,02
01/03/2023	1.399.477	2,36%	53,09	52,84	54,51	54,24
28/02/2023	1.783.051	0,33%	53,28	52,885	54,05	53,185
27/02/2023	1.851.721	2,93%	51,77	51,75	53,54	53,02
24/02/2023	3.212.872	0,23%	51,22	50,39	51,62	51,62
23/02/2023	5.302.476	2,61%	49,80	49,80	52,53	51,51
22/02/2023	2.185.346	2,76%	48,97	48,97	50,45	50,21
21/02/2023	1.899.349	-1,96%	48,23	48,23	49,77	48,875
20/02/2023	1.606.508	-1,08%	49,98	49,22	50,16	49,855
17/02/2023	1.606.508	-1,08%	49,98	49,22	50,16	49,855
16/02/2023	1.265.669	1,27%	49,02	49,00	51,549	50,25
15/02/2023	1.433.962	-0,67%	49,40	48,83	49,66	49,635
14/02/2023	1.886.084	-0,46%	50,25	48,97	50,26	50,00
13/02/2023	1.337.828	-2,09%	51,04	49,6235	50,92	50,23
10/02/2023	1.363.059	2,58%	50,00	49,89	51,805	51,29
09/02/2023	1.234.599	-0,02%	50,17	49,59	50,69	50,00
08/02/2023	1.643.755	-0,09%	50,00	49,35	50,08	50,005
07/02/2023	1.567.549	-0,18%	50,25	49,155	50,61	50,05
06/02/2023	1.631.397	-0,60%	50,12	49,47	50,71	50,14
03/02/2023	1.573.858	-0,81%	50,39	50,15	51,0604	50,44
02/02/2023	1.740.538	1,97%	50,00	49,69	51,07	50,84
01/02/2023	1.271.225	0,65%	49,23	48,72	50,14	49,86
31/01/2023	1.383.706	2,21%	48,53	48,59	49,69	49,57
30/01/2023	1.366.567	-2,04%	48,77	48,19	49,075	48,50
27/01/2023	967.000	0,66%	48,99	48,715	49,68	49,5022
26/01/2023	1.247.926	2,25%	48,51	48,27	49,29	49,18
25/01/2023	1.095.910	-0,73%	47,805	47,43	48,33	48,105
24/01/2023	1.532.165	0,23%	43,84	42,30	50,40	48,46
23/01/2023	1.570.417	0,73%	48,105	47,68	48,57	48,36
20/01/2023	1.610.839	2,76%	46,10	45,79	48,02	48,01
19/01/2023	1.046.076	-0,72%	46,66	45,62	47,035	46,72
18/01/2023	1.167.107	-0,40%	47,645	47,04	48,78	47,06
17/01/2023	1.545.626	2,01%	47,29	47,00	48,45	47,251
16/01/2023	1.673.724	-1,13%	45,10	44,66	46,42	46,45
13/01/2023	1.673.724	-1,13%	45,10	44,66	46,42	46,45
12/01/2023	1.647.894	3,90%	45,12	44,51	46,985	46,985
11/01/2023	1.744.504	0,87%	44,89	44,08	45,46	45,22
10/01/2023	1.802.075	-5,02%	47,65	44,805	47,956	44,83
09/01/2023	1.948.692	1,01%	47,06	46,62	47,82	47,20
06/01/2023	2.997.197	4,68%	45,39	45,34	47,04	46,78
05/01/2023	1.572.967	3,33%	43,18	43,08	44,808	44,71
04/01/2023	1.844.639	1,50%	42,46	41,91	43,40	43,27
03/01/2023	1.630.076	-2,84%	44,01	42,45	44,54	42,625
02/01/2023	1.368.440	1,06%	43,19	43,12	43,885	43,87
30/12/2022	1.368.440	1,06%	43,19	43,12	43,885	43,87