Mosaic Company / The (MOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.153.331	-0,06%	43,44	43,185	43,895	43,415
28/12/2022	1.305.554	-2,62%	44,71	43,33	44,71	43,43
27/12/2022	856.068	-1,21%	45,48	44,44	45,59	44,5938
23/12/2022	251.988	0,63%	45,36	44,79	45,435	45,01
22/12/2022	1.166.038	-2,51%	45,42	43,73	45,42	44,70
21/12/2022	1.014.067	1,10%	45,75	45,42	46,20	45,84
20/12/2022	915.375	1,79%	44,65	44,55	45,63	45,335
19/12/2022	1.023.679	-1,79%	45,50	44,18	46,02	44,55
16/12/2022	1.448.238	0,09%	45,02	44,12	45,58	45,34
15/12/2022	1.959.864	-0,40%	44,53	44,29	45,3625	45,23
14/12/2022	1.684.068	-3,53%	47,15	45,29	47,45	45,3699
13/12/2022	1.171.504	-0,55%	48,25	46,98	48,8594	47,00
12/12/2022	1.261.929	0,96%	46,57	46,39	47,6473	47,26
09/12/2022	1.066.311	0,40%	47,10	46,77	47,66	47,19
08/12/2022	792.811	-0,68%	48,14	46,93	48,74	47,01
07/12/2022	2.130.458	-0,84%	47,11	46,16	47,4375	47,31
06/12/2022	3.987.634	-0,98%	48,23	47,47	49,08	47,72
05/12/2022	4.969.797	-2,23%	49,71	47,97	50,53	48,22
02/12/2022	6.459.033	0,45%	51,46	48,87	50,29	49,32
01/12/2022	5.076.436	-4,29%	51,46	49,055	51,83	49,10
30/11/2022	6.082.711	1,40%	51,02	49,20	51,34	51,29
29/11/2022	4.212.712	0,94%	51,02	50,05	51,39	50,73
28/11/2022	5.081.476	-2,83%	50,96	50,02	51,92	50,305
25/11/2022	2.666.014	2,23%	49,54	50,58	51,79	51,73
24/11/2022	4.148.274	0,20%	49,54	49,19	50,68	50,57
23/11/2022	4.148.274	0,20%	49,54	49,19	50,68	50,57
22/11/2022	7.026.517	3,70%	49,54	49,22	51,01	50,46
21/11/2022	7.461.180	-0,62%	48,69	47,26	49,165	48,665
18/11/2022	5.332.485	-1,96%	49,78	48,3518	49,78	49,00
17/11/2022	3.937.811	-0,93%	51,71	48,41	50,23	50,03
16/11/2022	6.845.669	-4,51%	51,71	49,99	51,86	50,22
15/11/2022	14.848.385	-0,89%	53,52	50,01	53,44	52,65
14/11/2022	1.436.075	0,23%	52,37	52,48	54,19	53,12
11/11/2022	2.478.296	-1,33%	51,49	51,8701	55,80	52,79
10/11/2022	1.730.479	7,71%	51,49	50,62	54,23	53,49
09/11/2022	1.233.558	-6,97%	52,14	49,55	52,36	49,565
08/11/2022	2.215.722	6,00%	49,50	49,96	53,75	52,915
07/11/2022	1.977.987	1,26%	49,50	48,37	50,032	49,91
04/11/2022	1.714.759	0,88%	49,68	48,41	50,555	49,27
03/11/2022	3.356.869	-5,18%	48,845	46,14	49,36	48,83
02/11/2022	1.355.249	-4,46%	54,39	51,86	54,62	51,88
01/11/2022	1.639.141	1,28%	54,49	52,86	54,51	54,44
31/10/2022	1.769.746	1,14%	53,55	53,15	55,16	53,745
28/10/2022	998.616	-0,56%	53,55	51,80	54,50	53,20
27/10/2022	1.034.656	0,56%	53,88	53,47	54,67	53,64
26/10/2022	1.368.078	0,61%	54,29	53,32	54,46	53,355
25/10/2022	1.022.680	2,23%	52,40	52,125	53,70	53,66
24/10/2022	1.285.069	-1,47%	53,13	51,62	53,315	52,47
21/10/2022	1.469.772	2,63%	51,08	50,20	53,26	53,11
20/10/2022	1.059.226	2,53%	51,20	50,38	52,56	51,53
19/10/2022	851.663	-0,22%	50,58	50,31	51,76	50,73
18/10/2022	1.851.854	4,71%	49,19	49,06	51,10	50,785
17/10/2022	2.059.977	3,49%	48,12	47,26	48,58	48,49
14/10/2022	3.733.709	-9,64%	52,06	46,66	52,065	46,99
13/10/2022	1.669.147	3,18%	49,68	48,90	52,305	52,00
12/10/2022	1.413.363	1,19%	49,30	48,20	50,40	50,12
11/10/2022	2.135.997	-6,00%	52,57	49,12	52,57	49,53
10/10/2022	1.599.374	3,07%	51,61	50,95	53,2782	52,67
07/10/2022	1.153.781	-0,39%	50,90	49,57	51,62	51,09
06/10/2022	1.357.119	0,46%	50,53	50,28	51,6892	51,325
05/10/2022	1.243.116	-2,00%	51,01	50,77	52,17	51,04
04/10/2022	1.959.747	5,37%	50,52	50,20	52,11	52,085
03/10/2022	2.219.469	2,21%	48,57	48,39	49,98	49,44
30/09/2022	1.761.908	0,02%	48,085	47,46	49,19	48,41
29/09/2022	1.733.619	-2,38%	49,17	47,75	49,13	48,45
28/09/2022	1.518.098	2,65%	47,28	48,04	49,88	49,63
27/09/2022	1.877.089	4,21%	47,28	47,225	48,77	48,468
26/09/2022	2.554.485	-4,05%	48,02	46,49	49,32	46,564
23/09/2022	3.317.583	-7,54%	50,76	47,80	50,94	48,56
22/09/2022	1.566.663	-1,83%	55,32	52,50	55,275	52,52
21/09/2022	2.396.416	-1,49%	55,32	53,31	55,32	53,50
20/09/2022	2.884.822	-1,11%	54,46	52,9412	55,04	54,26
19/09/2022	2.337.387	5,16%	51,155	51,18	55,3199	54,87
16/09/2022	3.178.519	-2,65%	52,57	50,45	52,93	52,1818
15/09/2022	2.061.265	-0,56%	53,16	52,67	54,0801	53,60
14/09/2022	2.288.370	2,45%	52,70	52,45	54,21	53,90
13/09/2022	2.456.207	0,52%	51,56	51,56	54,04	52,70
12/09/2022	4.871.064	-6,81%	55,00	51,88	57,1025	52,41
09/09/2022	1.813.028	3,73%	55,00	54,83	56,39	56,24
08/09/2022	1.574.641	1,96%	53,33	52,60	54,21	54,16
07/09/2022	1.518.233	-1,65%	55,23	52,10	53,49	53,12
06/09/2022	1.465.153	3,78%	55,23	53,91	57,24	54,26
05/09/2022	1.667.910	3,78%	54,24	53,02	55,29	54,85
02/09/2022	1.667.910	3,78%	54,24	53,02	55,29	54,85
01/09/2022	2.030.156	-1,90%	52,76	51,58	53,16	52,8485
31/08/2022	3.957.385	-6,05%	56,25	53,79	56,29	53,8601
30/08/2022	2.236.901	-5,00%	62,25	56,572	59,25	57,33
29/08/2022	2.427.901	-2,30%	62,25	59,19	61,545	60,35
26/08/2022	2.430.921	-0,28%	62,25	61,4409	63,16	61,7699
25/08/2022	2.921.518	2,09%	61,76	60,63	62,979	61,95
24/08/2022	4.030.961	6,01%	57,80	57,73	60,80	60,68
23/08/2022	1.988.199	3,45%	56,34	56,26	57,705	57,24
22/08/2022	1.735.669	3,38%	54,07	52,92	55,73	55,33
19/08/2022	1.206.973	-2,25%	54,07	53,21	54,12	53,51
18/08/2022	1.098.558	1,02%	54,90	54,19	55,20	54,74
17/08/2022	1.199.637	-0,37%	53,92	53,64	54,94	54,19
16/08/2022	1.323.264	2,37%	53,18	53,66	54,68	54,41
15/08/2022	1.715.786	-3,10%	53,18	52,66	53,83	53,15
12/08/2022	1.214.322	0,14%	54,43	54,07	55,191	54,835
11/08/2022	1.015.083	1,50%	54,27	54,42	55,5843	54,78