BiG | O banco que entende os seus valores.

Mosaic Company / The (MOS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	2.160.190	-0,17%	36,26	35,52	36,605	35,90
14/07/2025	1.777.414	-1,10%	36,24	35,82	36,605	36,05
11/07/2025	1.601.778	1,42%	37,00	35,456	37,25	36,45
10/07/2025	2.850.937	-3,70%	37,40	35,64	37,57	35,94
09/07/2025	1.836.839	0,03%	37,69	36,46	38,23	37,32
08/07/2025	2.017.204	-1,01%	37,31	37,21	38,23	37,31
07/07/2025	2.211.832	1,13%	37,17	37,17	37,74	37,69
04/07/2025	1.603.561	-1,61%	37,74	37,0297	37,81	37,27
03/07/2025	1.593.788	-2,14%	36,92	36,65	38,06	37,23
02/07/2025	3.134.526	2,73%	36,47	36,225	38,06	37,81
01/07/2025	3.167.439	0,82%	35,29	35,13	37,05	36,78
30/06/2025	3.050.933	3,28%	35,23	35,13	36,49	36,48
27/06/2025	2.047.057	0,38%	35,18	34,8756	35,85	35,32
26/06/2025	1.568.181	-0,82%	35,605	35,14	36,09	35,18
25/06/2025	1.739.422	-0,20%	35,71	35,2503	36,09	35,47
24/06/2025	2.047.922	-1,39%	36,37	35,36	36,77	35,54
23/06/2025	3.100.730	-0,83%	36,40	35,72	36,77	36,04
20/06/2025	2.616.241	-0,29%	36,40	35,87	36,98	36,34
18/06/2025	2.532.777	0,77%	36,06	35,79	36,98	36,44
17/06/2025	2.290.606	0,42%	35,92	35,51	36,74	36,16
16/06/2025	3.022.878	0,70%	35,88	35,52	36,73	36,01
13/06/2025	4.567.874	3,38%	34,49	34,08	36,245	35,76
12/06/2025	2.761.341	-0,17%	34,08	33,51	34,9255	34,59
11/06/2025	4.085.163	1,67%	34,74	33,51	34,83	34,65
10/06/2025	4.358.409	-1,47%	34,88	34,04	35,275	34,08
09/06/2025	3.220.245	-0,60%	35,1848	34,58	35,275	34,59
06/06/2025	6.544.969	-4,40%	36,79	33,99	36,90	34,80
05/06/2025	3.412.765	-0,55%	37,34	36,25	37,69	36,40
04/06/2025	2.448.124	-0,35%	36,70	36,41	37,69	36,60
03/06/2025	2.308.404	0,44%	36,80	36,1236	37,43	36,95
02/06/2025	2.454.302	1,80%	36,05	35,80	36,89	36,79
30/05/2025	1.838.638	0,77%	36,015	35,6305	36,335	36,14
29/05/2025	1.802.812	-0,33%	35,91	35,64	36,21	35,91
28/05/2025	1.185.670	-0,06%	35,185	35,13	36,21	36,03
27/05/2025	2.879.996	2,71%	35,25	35,13	36,14	36,05
23/05/2025	1.103.014	0,26%	35,49	34,55	35,535	35,10
22/05/2025	1.613.335	-1,49%	35,10	34,97	35,895	35,01
21/05/2025	2.028.028	0,03%	35,315	35,0612	35,96	35,54
20/05/2025	2.014.018	0,51%	34,91	34,6351	35,96	35,53
19/05/2025	1.806.591	0,40%	34,76	34,6351	35,47	35,35
16/05/2025	2.536.770	1,56%	33,575	33,52	35,315	35,21
15/05/2025	2.611.568	2,94%	34,22	33,39	34,76	34,67
14/05/2025	2.073.979	-1,61%	33,23	33,055	34,415	33,68
13/05/2025	3.120.889	3,89%	33,08	32,58	34,405	34,23
12/05/2025	3.104.655	0,86%	33,45	32,58	33,6626	32,95
09/05/2025	2.366.256	1,30%	32,11	31,365	32,71	32,67
08/05/2025	3.150.873	2,19%	30,05	29,4705	32,42	32,25
07/05/2025	6.996.379	3,65%	30,695	29,4705	31,985	31,56
06/05/2025	4.274.442	-0,52%	30,375	30,22	31,06	30,45
05/05/2025	3.561.666	0,30%	30,39	30,22	30,86	30,60
02/05/2025	2.793.677	0,13%	30,57	30,11	30,90	30,51
01/05/2025	3.075.509	0,23%	29,735	29,41	30,90	30,47
30/04/2025	2.486.297	0,46%	29,14	29,14	30,495	30,40
29/04/2025	3.138.961	2,40%	29,6799	29,12	30,39	30,25
28/04/2025	3.176.584	1,41%	29,01	29,01	29,84	29,54
25/04/2025	1.690.869	0,69%	28,30	28,1518	29,215	29,13
24/04/2025	3.574.012	3,51%	27,93	27,172	29,215	28,93
23/04/2025	2.106.988	0,32%	27,40	27,17	28,38	27,95
22/04/2025	1.938.856	2,43%	27,11	26,92	27,93	27,86
21/04/2025	1.796.480	-0,26%	27,08	26,92	27,72	27,20
17/04/2025	1.922.523	1,11%	26,46	26,44	27,655	27,27
16/04/2025	2.963.187	2,20%	26,62	26,25	27,655	26,97
15/04/2025	1.513.843	-0,72%	26,62	26,26	26,88	26,39
14/04/2025	2.493.806	2,98%	25,72	25,59	27,00	26,58
11/04/2025	3.053.284	6,65%	24,64	24,35	25,93	25,81
10/04/2025	2.426.178	-1,95%	24,27	23,62	24,61	24,20
09/04/2025	4.938.453	8,41%	22,54	22,46	25,11	24,68
08/04/2025	3.783.070	-3,35%	24,16	22,37	24,48	22,76
07/04/2025	4.318.469	0,51%	24,83	22,37	24,61	23,57
04/04/2025	5.275.384	-9,67%	25,01	22,6907	25,00	23,45
03/04/2025	3.202.956	-1,93%	25,50	25,28	26,59	25,96
02/04/2025	1.946.526	-1,23%	26,23	26,00	26,52	26,47
01/04/2025	1.966.059	-0,78%	27,105	26,43	27,19	26,80
31/03/2025	1.581.103	-0,88%	27,51	26,6501	27,195	27,01
28/03/2025	1.583.088	-0,84%	27,51	27,15	27,80	27,25
27/03/2025	1.414.159	1,22%	27,05	26,83	27,72	27,48
26/03/2025	2.639.688	-0,22%	27,32	26,83	27,38	27,12
25/03/2025	4.787.635	-1,63%	27,83	26,64	27,90	27,18
24/03/2025	2.356.750	-0,72%	28,11	27,36	28,1195	27,63
21/03/2025	2.397.082	-1,94%	28,39	27,761	28,21	27,83
20/03/2025	3.672.025	1,47%	27,85	27,8019	28,66	28,38
19/03/2025	4.729.171	2,83%	27,85	27,55	28,3352	27,97
18/03/2025	3.506.613	2,41%	26,72	26,605	27,40	27,20
17/03/2025	2.008.116	2,43%	25,955	25,955	26,705	26,53
14/03/2025	2.317.401	3,35%	25,40	25,305	25,96	25,90
13/03/2025	2.725.221	1,50%	24,735	24,58	25,43	25,06
12/03/2025	2.378.697	-0,68%	24,88	24,59	25,11	24,69
11/03/2025	2.395.671	-0,08%	24,81	24,41	25,10	24,86
10/03/2025	2.989.883	-1,05%	25,04	24,65	25,77	24,88
07/03/2025	2.956.241	1,70%	24,825	24,72	25,75	25,14
05/03/2025	2.336.300	4,55%	23,62	23,42	24,72	24,72
04/03/2025	6.716.765	-1,07%	22,99	22,4809	23,735	23,08
03/03/2025	3.587.746	-2,36%	24,88	23,15	24,90	23,33
28/02/2025	6.110.052	-5,02%	25,31	23,05	24,67	23,92
27/02/2025	2.158.140	-0,44%	25,47	25,035	25,50	25,09
26/02/2025	2.114.027	-1,14%	25,40	25,01	25,555	25,22
25/02/2025	3.556.927	0,67%	25,75	25,1875	25,81	25,51
24/02/2025	1.361.231	-1,63%	26,75	25,28	25,55	25,34
21/02/2025	2.531.400	-3,23%	26,795	25,68	26,85	25,76
20/02/2025	2.339.721	-1,88%	26,695	26,135	27,428	26,62