Mobly

MBLY3
🏛️ brazil →
0.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.60 4.88 4.43 4.88 0.8M
2021-12-29 5.04 5.04 4.50 4.52 0.7M
2021-12-28 4.95 5.00 4.87 4.90 0.2M
2021-12-27 4.75 4.93 4.69 4.90 0.2M
2021-12-23 4.80 4.80 4.67 4.75 0.7M
2021-12-22 4.83 4.89 4.62 4.75 0.3M
2021-12-21 4.90 4.99 4.74 4.83 0.3M
2021-12-20 4.87 4.88 4.77 4.85 0.5M
2021-12-17 5.21 5.21 4.90 4.90 0.4M
2021-12-16 5.31 5.44 5.07 5.20 0.2M
2021-12-15 5.37 5.45 5.22 5.45 0.1M
2021-12-14 5.75 5.85 5.20 5.37 0.2M
2021-12-13 5.82 5.82 5.52 5.75 0.2M
2021-12-10 5.60 5.72 5.54 5.70 0.1M
2021-12-09 5.58 5.58 5.20 5.56 0.2M
2021-12-08 5.55 5.58 5.43 5.49 0.1M
2021-12-07 5.57 5.61 5.36 5.44 0.2M
2021-12-06 5.04 5.58 5.03 5.37 0.2M
2021-12-03 4.86 5.20 4.71 5.10 0.2M
2021-12-02 4.47 4.76 4.34 4.69 0.8M
2021-12-01 4.82 4.91 4.42 4.42 0.8M
2021-11-30 5.19 5.19 4.66 4.80 0.9M
2021-11-29 5.95 6.19 5.31 5.31 0.8M
2021-11-26 5.73 5.97 5.63 5.97 0.4M
2021-11-25 5.88 5.95 5.77 5.95 0.3M
2021-11-24 5.92 6.07 5.73 5.78 0.7M
2021-11-23 6.15 6.23 5.79 6.11 0.7M
2021-11-22 6.10 6.29 5.95 6.15 0.2M
2021-11-19 6.04 6.40 6.04 6.19 0.4M
2021-11-18 6.32 6.34 5.85 6.02 1.0M
2021-11-17 6.35 6.35 6.12 6.30 0.9M
2021-11-16 6.27 6.34 6.00 6.27 0.8M
2021-11-12 6.42 6.47 6.13 6.23 2.2M
2021-11-11 6.36 6.43 6.24 6.35 1.8M
2021-11-10 6.66 6.69 6.24 6.25 3.1M
2021-11-09 6.62 6.89 6.45 6.79 0.2M
2021-11-08 6.44 6.61 6.28 6.57 0.2M
2021-11-05 6.48 6.65 6.26 6.44 1.0M
2021-11-04 6.29 6.93 6.29 6.48 0.6M
2021-11-03 6.15 6.44 6.13 6.24 1.4M
2021-11-01 6.39 6.39 6.13 6.16 1.5M
2021-10-29 6.56 6.61 6.17 6.21 0.6M
2021-10-28 6.21 6.59 5.96 6.49 0.7M
2021-10-27 6.80 6.96 6.29 6.30 0.6M
2021-10-26 6.64 6.84 6.51 6.80 0.4M
2021-10-25 6.80 7.14 6.63 6.64 0.4M
2021-10-22 6.92 6.92 6.27 6.79 0.9M
2021-10-21 6.78 7.08 6.45 6.92 0.9M
2021-10-20 6.81 7.00 6.67 6.89 0.3M
2021-10-19 6.95 7.11 6.82 6.82 0.6M
2021-10-18 6.60 7.14 6.55 7.00 0.5M
2021-10-15 6.25 6.85 6.25 6.71 0.8M
2021-10-14 6.05 6.29 6.05 6.25 0.9M
2021-10-13 6.00 6.27 5.95 6.03 0.7M
2021-10-11 5.80 6.19 5.78 6.00 0.6M
2021-10-08 6.01 6.15 5.61 5.80 1.4M
2021-10-07 6.00 6.10 5.88 6.00 0.6M
2021-10-06 6.63 6.63 5.85 5.85 6.3M
2021-10-05 6.97 7.11 6.56 6.79 0.5M
2021-10-04 7.10 7.79 6.85 6.85 0.6M
2021-10-01 6.91 7.09 6.86 6.94 0.3M
2021-09-30 7.21 7.26 6.71 6.80 0.5M
2021-09-29 7.61 7.70 7.23 7.30 0.3M
2021-09-28 8.01 8.03 7.55 7.70 0.2M
2021-09-27 8.38 8.49 7.95 7.96 0.1M
2021-09-24 8.59 8.59 8.24 8.29 0.1M
2021-09-23 8.65 8.81 8.42 8.50 0.1M
2021-09-22 8.52 8.70 8.32 8.53 0.1M
2021-09-21 8.75 8.92 8.51 8.51 0.1M
2021-09-20 8.81 8.81 8.39 8.71 0.1M
2021-09-17 8.80 9.23 8.70 8.94 0.1M
2021-09-16 9.15 9.40 8.82 8.85 0.2M
2021-09-15 8.91 9.71 8.90 9.17 0.2M
2021-09-14 9.00 9.06 8.70 9.00 0.3M
2021-09-13 9.56 9.72 8.92 8.92 0.3M
2021-09-10 9.70 9.85 9.17 9.43 0.4M
2021-09-09 9.81 9.81 9.25 9.50 0.1M
2021-09-08 9.99 10.18 9.49 9.80 0.1M
2021-09-06 9.90 10.20 9.71 10.20 0.1M
2021-09-03 9.98 10.22 9.72 9.99 0.1M
2021-09-02 10.31 10.47 9.79 9.90 0.3M
2021-09-01 10.70 10.79 10.30 10.30 0.1M
2021-08-31 11.29 11.30 10.68 10.68 0.2M
2021-08-30 11.40 11.47 11.08 11.23 0.0M
2021-08-27 11.73 11.73 11.19 11.47 0.1M
2021-08-26 11.90 12.00 11.53 11.53 0.0M
2021-08-25 12.01 12.07 11.65 11.70 0.1M
2021-08-24 11.80 12.00 11.67 12.00 0.1M
2021-08-23 11.93 12.04 11.53 11.53 0.0M
2021-08-20 12.25 12.47 11.94 11.94 0.1M
2021-08-19 11.72 12.58 11.63 12.40 0.1M
2021-08-18 11.62 12.26 11.62 11.90 0.1M
2021-08-17 12.11 12.28 11.35 11.50 0.1M
2021-08-16 12.12 12.12 11.65 11.98 0.1M
2021-08-13 12.51 12.59 11.83 12.15 0.1M
2021-08-12 13.11 13.18 12.28 12.31 0.1M
2021-08-11 12.80 13.17 12.27 13.00 0.2M
2021-08-10 14.20 14.20 12.80 12.80 0.5M
2021-08-09 14.59 14.60 13.86 14.18 0.2M
2021-08-06 14.90 14.96 14.63 14.63 0.1M
2021-08-05 14.79 15.00 14.38 14.90 0.1M
2021-08-04 13.99 14.83 13.85 14.60 0.1M
2021-08-03 14.15 14.15 13.28 14.00 0.2M
2021-08-02 13.90 14.41 13.70 14.35 0.1M
2021-07-30 13.95 14.47 13.50 13.90 0.2M
2021-07-29 14.30 14.31 13.95 14.23 0.1M
2021-07-28 13.39 14.70 13.27 14.50 0.2M
2021-07-27 13.76 13.80 13.40 13.50 0.2M
2021-07-26 14.25 14.26 13.75 13.75 0.2M
2021-07-23 14.52 14.62 14.13 14.20 0.2M
2021-07-22 15.16 15.17 14.39 14.54 0.2M
2021-07-21 15.16 15.17 14.74 15.10 0.1M
2021-07-20 15.38 15.58 15.00 15.06 0.1M
2021-07-19 15.82 15.82 15.13 15.39 0.2M
2021-07-16 16.50 16.84 15.92 15.92 0.2M
2021-07-15 15.95 16.66 15.75 16.50 2.6M
2021-07-14 16.30 16.43 15.83 15.85 0.9M
2021-07-13 16.12 16.37 16.11 16.37 0.1M
2021-07-12 16.36 16.36 16.01 16.11 0.1M
2021-07-08 16.09 16.58 15.80 16.36 0.1M
2021-07-07 16.70 16.86 16.10 16.30 0.1M
2021-07-06 17.43 17.43 16.70 16.70 0.3M
2021-07-05 17.40 17.74 16.92 17.43 0.1M
2021-07-02 17.65 17.70 17.22 17.40 0.1M
2021-07-01 17.85 17.89 17.20 17.20 0.1M
2021-06-30 17.66 17.89 17.10 17.89 0.6M
2021-06-29 17.35 17.58 17.01 17.50 0.2M
2021-06-28 16.46 17.69 16.46 17.60 0.2M
2021-06-25 17.12 17.30 16.39 16.73 0.2M
2021-06-24 17.18 17.53 16.66 17.29 0.2M
2021-06-23 16.44 17.25 16.36 17.00 0.9M
2021-06-22 16.17 16.49 15.76 16.28 0.1M
2021-06-21 16.17 16.47 15.73 15.85 0.1M
2021-06-18 16.59 16.59 16.08 16.20 0.1M
2021-06-17 16.97 17.05 16.33 16.45 0.1M
2021-06-16 16.92 17.08 16.50 16.65 0.3M
2021-06-15 17.20 17.67 16.80 16.95 0.1M
2021-06-14 17.58 17.60 17.11 17.20 0.0M
2021-06-11 17.57 17.73 17.15 17.23 0.0M
2021-06-10 17.55 18.26 17.55 17.60 0.2M
2021-06-09 17.27 18.09 17.24 17.80 0.2M
2021-06-08 17.59 17.75 17.10 17.50 0.2M
2021-06-07 17.64 17.80 17.41 17.63 0.2M
2021-06-04 17.36 17.99 17.17 17.75 0.2M
2021-06-02 17.36 17.77 17.11 17.58 0.2M
2021-06-01 17.68 18.19 17.06 17.40 0.2M
2021-05-31 17.36 17.66 17.08 17.55 0.2M
2021-05-28 17.05 17.27 16.65 17.27 0.1M
2021-05-27 17.00 17.21 16.80 16.80 0.1M
2021-05-26 17.25 17.25 16.73 16.84 1.3M
2021-05-25 16.91 17.40 16.91 17.25 0.1M
2021-05-24 16.75 17.49 16.50 17.11 0.1M
2021-05-21 17.04 17.28 16.80 17.00 0.1M
2021-05-20 17.56 17.60 17.09 17.09 0.1M
2021-05-19 16.95 17.30 16.71 17.30 0.2M
2021-05-18 17.82 17.82 16.93 16.96 0.3M
2021-05-17 18.45 18.45 17.53 17.58 0.1M
2021-05-14 18.31 18.55 17.72 18.46 0.4M
2021-05-13 19.03 19.38 18.10 18.26 0.2M
2021-05-12 20.00 20.21 19.01 19.18 0.1M
2021-05-11 19.77 20.50 19.77 20.00 0.1M
2021-05-10 20.61 20.61 19.77 19.99 0.3M
2021-05-07 20.45 20.76 19.69 20.40 0.1M
2021-05-06 20.97 21.08 20.45 20.45 0.1M
2021-05-05 20.63 21.25 20.60 20.97 0.1M
2021-05-04 21.01 21.49 20.63 20.63 0.1M
2021-05-03 21.80 21.91 21.10 21.10 0.1M
2021-04-30 22.64 23.00 21.72 21.80 0.4M
2021-04-29 22.83 22.98 22.14 22.70 0.1M
2021-04-28 21.79 22.88 21.19 22.83 0.1M
2021-04-27 20.95 21.79 20.89 21.79 0.1M
2021-04-26 20.51 21.30 20.43 21.24 0.1M
2021-04-23 20.49 20.80 20.31 20.55 0.2M
2021-04-22 20.48 20.84 20.25 20.45 0.2M
2021-04-20 20.31 20.90 20.10 20.65 0.3M
2021-04-19 20.32 20.93 19.69 20.78 0.2M
2021-04-16 20.38 20.64 19.47 19.90 0.4M
2021-04-15 20.99 20.99 20.26 20.39 0.2M
2021-04-14 20.99 20.99 20.60 20.84 0.1M
2021-04-13 21.10 21.10 20.60 20.78 0.1M
2021-04-12 21.05 21.34 20.55 21.00 0.1M
2021-04-09 21.45 21.47 20.87 20.99 0.2M
2021-04-08 21.65 21.85 20.99 21.60 0.2M
2021-04-07 20.98 21.59 20.45 21.45 0.2M
2021-04-06 21.32 21.35 20.86 20.86 0.1M
2021-04-05 21.97 22.26 21.32 21.35 0.2M
2021-04-01 22.49 22.60 21.65 22.26 0.1M
2021-03-31 22.99 23.20 21.70 22.00 0.4M
2021-03-30 23.00 23.42 22.80 23.13 0.1M
2021-03-29 23.20 23.44 22.75 23.15 0.1M
2021-03-26 22.70 24.22 22.44 23.59 0.1M
2021-03-25 22.85 23.30 22.40 23.15 0.1M
2021-03-24 23.46 24.00 23.00 23.00 0.1M
2021-03-23 22.99 23.75 22.73 23.75 0.1M
2021-03-22 23.10 23.69 23.10 23.30 0.1M
2021-03-19 23.69 24.13 22.84 23.60 0.9M
2021-03-18 24.50 24.57 23.52 23.74 0.3M
2021-03-17 23.00 24.42 22.50 24.42 0.2M
2021-03-16 22.40 23.00 21.92 23.00 0.3M
2021-03-15 22.30 22.48 21.70 21.80 0.1M
2021-03-12 21.77 22.35 21.28 21.65 0.1M
2021-03-11 21.88 21.97 20.98 21.80 0.4M
2021-03-10 22.00 22.26 21.09 21.85 0.1M
2021-03-09 21.50 21.86 20.72 21.40 0.1M
2021-03-08 22.11 22.85 20.54 21.34 0.4M
2021-03-05 23.80 24.39 22.42 22.80 0.9M
2021-03-04 22.80 25.25 22.15 23.50 0.7M
2021-03-03 23.66 24.72 22.40 22.40 0.7M
2021-03-02 23.97 24.05 22.09 23.99 0.5M
2021-03-01 24.50 25.00 23.33 23.33 0.4M
2021-02-26 24.49 24.71 23.18 24.00 0.4M
2021-02-25 24.40 24.99 23.42 24.48 0.3M
2021-02-24 23.60 25.39 23.20 24.40 0.7M
2021-02-23 23.27 24.67 22.84 23.80 0.6M
2021-02-22 22.00 23.23 21.74 23.17 0.3M
2021-02-19 20.86 23.01 20.37 23.01 0.7M
2021-02-18 21.00 21.00 20.20 20.86 0.3M
2021-02-17 21.55 21.55 20.66 21.00 0.8M
2021-02-12 22.55 22.55 21.31 21.55 1.1M
2021-02-11 23.85 24.34 22.56 22.56 1.2M
2021-02-10 25.87 26.12 23.70 23.81 1.9M
2021-02-09 25.00 26.40 22.71 26.40 2.6M
2021-02-08 26.55 27.00 25.00 25.12 2.3M
2021-02-05 26.00 28.33 24.71 26.40 13.3M