Mosaic Company / The (MOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,52%	30,83	30,395	30,85	30,61
17/05/2024	980.756	-0,52%	30,83	30,395	30,85	30,61
16/05/2024	1.857.279	1,85%	30,29	30,145	30,89	30,77
15/05/2024	1.268.029	0,45%	30,29	29,70	30,26	30,215
14/05/2024	1.513.775	2,11%	29,74	29,79	30,24	30,08
13/05/2024	1.087.861	0,10%	29,74	29,40	29,995	29,46
10/05/2024	1.165.082	-1,54%	29,61	29,37	30,1498	29,43
09/05/2024	1.294.879	1,08%	29,61	29,45	30,11	29,89
08/05/2024	1.169.956	-1,04%	29,48	29,33	29,81	29,57
07/05/2024	2.269.102	2,89%	29,07	28,715	30,10	29,88
06/05/2024	2.577.945	1,26%	29,07	28,715	29,285	29,04
03/05/2024	2.543.870	0,95%	28,62	28,48	29,475	28,68
02/05/2024	7.276.276	-5,08%	31,09	27,835	29,73	28,41
01/05/2024	3.265.266	-4,65%	31,09	29,76	31,402	29,93
30/04/2024	3.391.572	1,72%	30,50	30,6125	31,66	31,39
29/04/2024	1.562.765	2,02%	30,50	30,41	31,055	30,86
26/04/2024	1.139.294	-0,10%	30,30	30,03	30,39	30,25
25/04/2024	2.240.307	-0,69%	30,30	29,52	30,46	30,28
24/04/2024	1.761.751	0,26%	30,635	30,11	30,54	30,49
23/04/2024	1.386.411	-1,07%	30,635	30,35	30,82	30,41
22/04/2024	1.192.646	-0,84%	30,845	30,39	31,01	30,74
19/04/2024	1.056.909	1,74%	30,31	30,30	31,075	31,00
18/04/2024	1.262.722	0,59%	30,60	30,35	30,86	30,47
17/04/2024	1.002.667	-0,43%	30,66	30,26	30,94	30,29
16/04/2024	1.405.003	-1,74%	30,75	30,431	30,835	30,42
15/04/2024	1.280.973	-0,51%	31,91	30,74	31,648	30,96
12/04/2024	1.580.903	-2,99%	31,91	30,91	32,03	31,12
11/04/2024	1.431.636	-1,84%	32,595	31,83	32,64	32,08
10/04/2024	1.636.267	-1,89%	32,91	32,15	33,175	32,68
09/04/2024	1.737.281	2,32%	32,84	32,54	33,315	33,315
08/04/2024	1.553.250	-1,21%	32,93	32,47	33,435	32,551
05/04/2024	1.609.399	0,49%	32,93	32,43	33,08	32,94
04/04/2024	2.249.515	0,71%	32,93	32,435	33,00	32,78
03/04/2024	1.498.212	1,34%	32,49	31,97	32,59	32,54
02/04/2024	2.228.408	-0,96%	32,49	31,875	32,88	32,12
01/04/2024	1.940.191	-0,09%	30,63	32,235	32,9095	32,43
28/03/2024	3.210.398	1,41%	30,63	31,47	32,565	32,46
27/03/2024	1.985.592	4,89%	30,63	30,61	32,015	31,99
26/03/2024	2.585.133	-2,54%	30,70	30,425	31,30	30,495
25/03/2024	1.692.161	0,35%	32,07	31,175	31,745	31,29
22/03/2024	1.834.583	-2,68%	32,07	31,105	32,14	31,18
21/03/2024	1.372.187	-0,71%	32,30	32,03	32,49	32,04
20/03/2024	1.534.896	0,30%	31,98	31,85	32,445	32,255
19/03/2024	1.329.322	-0,16%	32,14	31,83	32,20	32,17
18/03/2024	1.808.685	0,37%	31,73	31,80	32,60	32,22
15/03/2024	1.522.722	1,42%	31,73	31,50	32,17	32,08
14/03/2024	1.751.278	-0,97%	31,73	31,335	31,96	31,6399
13/03/2024	1.592.068	1,88%	31,715	31,38	32,23	31,95
12/03/2024	1.440.711	-0,92%	31,715	31,06	31,76	31,3601
11/03/2024	1.508.782	0,19%	31,45	31,34	31,925	31,6495
08/03/2024	1.261.210	-1,08%	32,25	31,51	32,25	31,585
07/03/2024	1.745.094	1,53%	31,46	31,6001	32,54	31,93
06/03/2024	1.581.614	1,39%	31,46	31,194	31,785	31,46
05/03/2024	2.445.383	-0,16%	31,04	31,02	31,91	31,24
04/03/2024	3.255.819	-1,08%	31,67	31,095	31,655	31,29
01/03/2024	1.971.121	1,48%	31,67	31,42	31,86	31,62
29/02/2024	2.602.138	0,87%	30,54	30,48	31,27	31,16
28/02/2024	3.072.140	-1,03%	30,93	30,80	31,595	30,90
27/02/2024	2.093.168	-1,34%	31,18	31,19	31,94	31,215
26/02/2024	1.728.197	0,51%	31,18	31,14	31,845	31,64
23/02/2024	2.785.980	-2,31%	30,16	31,295	32,0851	31,475
22/02/2024	4.653.061	6,58%	30,16	31,2297	32,51	32,22
21/02/2024	2.503.963	-0,43%	30,16	29,86	30,54	30,23
20/02/2024	2.502.104	-0,58%	30,16	29,995	32,48	30,3725
19/02/2024	1.706.647	0,00%	30,16	29,86	30,58	30,55
16/02/2024	1.706.647	3,38%	30,16	29,86	30,58	30,55
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