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
2022-12-29 3.06 3.08 2.96 3.00 1.6M
2022-12-28 3.05 3.05 2.95 3.00 0.8M
2022-12-27 3.01 3.08 2.90 3.03 1.4M
2022-12-26 3.04 3.04 2.88 3.00 0.3M
2022-12-23 3.06 3.06 2.92 2.99 0.5M
2022-12-22 3.05 3.13 3.00 3.00 0.8M
2022-12-21 2.87 2.98 2.84 2.98 1.0M
2022-12-20 2.78 2.96 2.70 2.82 1.2M
2022-12-19 2.73 2.78 2.69 2.76 0.8M
2022-12-16 2.69 2.69 2.57 2.68 0.7M
2022-12-15 2.72 2.79 2.67 2.68 0.4M
2022-12-14 2.59 2.72 2.54 2.72 0.7M
2022-12-13 2.56 2.68 2.53 2.60 0.6M
2022-12-12 2.57 2.64 2.51 2.58 0.9M
2022-12-09 2.73 2.73 2.52 2.58 2.0M
2022-12-08 2.77 2.80 2.65 2.70 0.8M
2022-12-07 2.72 2.81 2.66 2.77 0.5M
2022-12-06 2.71 2.75 2.68 2.70 0.5M
2022-12-05 2.80 2.80 2.64 2.70 0.4M
2022-12-02 2.70 2.82 2.60 2.80 0.6M
2022-12-01 2.68 2.70 2.57 2.67 1.2M
2022-11-30 2.60 2.67 2.56 2.67 1.3M
2022-11-29 2.63 2.65 2.52 2.63 1.3M
2022-11-28 2.57 2.66 2.55 2.59 0.8M
2022-11-25 2.75 2.78 2.58 2.60 1.4M
2022-11-24 2.66 2.77 2.66 2.75 2.0M
2022-11-23 2.82 2.87 2.64 2.66 1.0M
2022-11-22 2.77 3.03 2.72 2.85 1.4M
2022-11-21 2.75 2.80 2.69 2.72 0.8M
2022-11-18 2.89 2.92 2.75 2.75 1.1M
2022-11-17 2.92 2.97 2.72 2.82 2.3M
2022-11-16 3.10 3.12 2.93 2.97 1.6M
2022-11-14 3.11 3.15 3.03 3.12 1.5M
2022-11-11 3.07 3.21 3.00 3.05 3.1M
2022-11-10 3.14 3.20 2.98 3.05 2.7M
2022-11-09 3.17 3.23 3.11 3.22 1.5M
2022-11-08 3.10 3.19 3.06 3.16 1.2M
2022-11-07 3.23 3.28 3.04 3.09 1.3M
2022-11-04 3.28 3.30 3.17 3.25 0.7M
2022-11-03 3.14 3.27 3.08 3.23 1.1M
2022-11-01 3.23 3.26 3.13 3.19 0.9M
2022-10-31 3.04 3.23 2.88 3.20 2.1M
2022-10-28 3.08 3.19 3.03 3.12 1.9M
2022-10-27 3.10 3.13 3.03 3.08 1.2M
2022-10-26 3.15 3.20 3.05 3.09 1.5M
2022-10-25 3.21 3.24 3.10 3.15 2.9M
2022-10-24 3.16 3.27 3.05 3.20 2.5M
2022-10-21 3.04 3.19 3.01 3.19 1.5M
2022-10-20 3.13 3.13 2.93 3.09 1.9M
2022-10-19 3.09 3.15 2.98 3.08 1.7M
2022-10-18 3.12 3.12 2.98 3.09 1.4M
2022-10-17 3.08 3.12 3.01 3.06 0.8M
2022-10-14 3.05 3.16 2.96 3.03 1.3M
2022-10-13 2.93 3.04 2.87 3.04 1.0M
2022-10-11 3.13 3.15 2.92 3.07 2.9M
2022-10-10 3.30 3.44 3.10 3.15 2.0M
2022-10-07 3.60 3.61 3.26 3.34 3.6M
2022-10-06 3.09 4.26 3.01 3.46 10.4M
2022-10-05 2.90 3.13 2.84 3.10 1.5M
2022-10-04 2.76 2.88 2.74 2.88 1.7M
2022-10-03 2.70 2.77 2.66 2.75 0.7M
2022-09-30 2.62 2.64 2.51 2.62 2.4M
2022-09-29 2.52 2.67 2.45 2.61 3.0M
2022-09-28 2.46 2.54 2.38 2.51 1.5M
2022-09-27 2.48 2.49 2.44 2.44 1.3M
2022-09-26 2.55 2.55 2.45 2.47 0.2M
2022-09-23 2.46 2.55 2.44 2.55 0.6M
2022-09-22 2.50 2.50 2.42 2.50 0.5M
2022-09-21 2.46 2.51 2.39 2.45 0.7M
2022-09-20 2.47 2.50 2.38 2.46 0.6M
2022-09-19 2.46 2.48 2.39 2.47 0.3M
2022-09-16 2.57 2.57 2.38 2.47 0.7M
2022-09-15 2.58 2.63 2.54 2.57 0.3M
2022-09-14 2.57 2.63 2.49 2.61 0.6M
2022-09-13 2.58 2.59 2.52 2.56 0.5M
2022-09-12 2.54 2.64 2.51 2.63 0.6M
2022-09-09 2.40 2.51 2.38 2.51 0.6M
2022-09-08 2.39 2.42 2.31 2.38 0.6M
2022-09-06 2.40 2.40 2.27 2.37 0.5M
2022-09-05 2.36 2.49 2.28 2.42 0.9M
2022-09-02 2.45 2.47 2.34 2.34 0.7M
2022-09-01 2.60 2.64 2.45 2.45 0.9M
2022-08-31 2.67 2.67 2.55 2.64 1.2M
2022-08-30 2.57 2.65 2.46 2.65 1.4M
2022-08-29 2.55 2.64 2.50 2.59 0.7M
2022-08-26 2.67 2.67 2.50 2.58 0.7M
2022-08-25 2.56 2.69 2.56 2.64 0.7M
2022-08-24 2.54 2.67 2.50 2.56 0.9M
2022-08-23 2.52 2.63 2.46 2.57 0.8M
2022-08-22 2.50 2.53 2.37 2.52 1.2M
2022-08-19 2.46 2.54 2.26 2.54 2.4M
2022-08-18 2.70 2.70 2.49 2.50 1.3M
2022-08-17 2.77 2.77 2.59 2.68 1.1M
2022-08-16 2.93 2.93 2.63 2.77 2.4M
2022-08-15 2.69 2.99 2.61 2.93 1.5M
2022-08-12 2.88 2.91 2.72 2.75 1.0M
2022-08-11 3.03 3.08 2.78 2.86 1.2M
2022-08-10 2.76 2.98 2.68 2.98 1.2M
2022-08-09 2.79 2.81 2.57 2.73 1.3M
2022-08-08 2.81 2.88 2.74 2.75 0.7M
2022-08-05 2.81 2.86 2.69 2.78 1.6M
2022-08-04 2.85 2.93 2.83 2.84 0.5M
2022-08-03 2.60 2.82 2.58 2.80 1.2M
2022-08-02 2.49 2.57 2.45 2.56 1.2M
2022-08-01 2.43 2.57 2.41 2.49 0.9M
2022-07-29 2.45 2.48 2.38 2.48 0.9M
2022-07-28 2.27 2.42 2.25 2.40 1.2M
2022-07-27 2.23 2.30 2.19 2.30 0.9M
2022-07-26 2.30 2.30 2.17 2.21 0.9M
2022-07-25 2.34 2.35 2.23 2.28 0.6M
2022-07-22 2.50 2.50 2.30 2.32 1.2M
2022-07-21 2.50 2.55 2.46 2.48 0.7M
2022-07-20 2.47 2.55 2.41 2.53 1.2M
2022-07-19 2.39 2.59 2.37 2.50 2.4M
2022-07-18 2.49 2.49 2.31 2.40 1.5M
2022-07-15 2.42 2.46 2.28 2.41 0.9M
2022-07-14 2.37 2.43 2.30 2.43 1.2M
2022-07-13 2.35 2.47 2.30 2.41 2.2M
2022-07-12 2.37 2.44 2.26 2.39 1.3M
2022-07-11 2.31 2.36 2.21 2.36 1.9M
2022-07-08 2.35 2.38 2.27 2.35 0.9M
2022-07-07 2.28 2.39 2.23 2.36 1.3M
2022-07-06 2.20 2.37 2.15 2.24 1.7M
2022-07-05 2.13 2.23 2.05 2.20 2.0M
2022-07-04 2.18 2.19 2.09 2.14 1.0M
2022-07-01 2.28 2.36 2.16 2.17 1.1M
2022-06-30 2.35 2.35 2.19 2.33 2.1M
2022-06-29 2.44 2.47 2.31 2.39 1.0M
2022-06-28 2.48 2.49 2.36 2.45 0.7M
2022-06-27 2.41 2.50 2.38 2.49 2.4M
2022-06-24 2.48 2.55 2.35 2.41 1.4M
2022-06-23 2.44 2.49 2.38 2.47 0.9M
2022-06-22 2.41 2.50 2.37 2.42 1.0M
2022-06-21 2.49 2.49 2.38 2.47 0.5M
2022-06-20 2.52 2.52 2.35 2.47 1.0M
2022-06-17 2.54 2.54 2.36 2.50 0.9M
2022-06-15 2.47 2.60 2.39 2.60 1.6M
2022-06-14 2.40 2.49 2.29 2.43 1.4M
2022-06-13 2.83 2.83 2.33 2.38 2.8M
2022-06-10 3.03 3.03 2.80 2.86 1.4M
2022-06-09 3.15 3.16 3.02 3.05 1.2M
2022-06-08 3.25 3.31 3.14 3.15 1.5M
2022-06-07 3.24 3.29 3.09 3.29 1.9M
2022-06-06 3.49 3.49 3.25 3.28 1.0M
2022-06-03 3.41 3.51 3.17 3.50 1.8M
2022-06-02 3.37 3.41 3.19 3.39 2.5M
2022-06-01 3.73 3.73 3.38 3.41 0.9M
2022-05-31 3.66 3.69 3.50 3.68 0.9M
2022-05-30 3.60 3.77 3.53 3.68 0.9M
2022-05-27 3.48 3.60 3.42 3.60 0.6M
2022-05-26 3.27 3.45 3.26 3.45 1.2M
2022-05-25 3.34 3.45 3.28 3.28 0.6M
2022-05-24 3.22 3.37 3.16 3.37 0.6M
2022-05-23 3.22 3.53 3.13 3.30 2.5M
2022-05-20 3.12 3.15 2.95 3.15 0.7M
2022-05-19 3.01 3.11 2.83 3.05 0.8M
2022-05-18 3.14 3.22 2.91 2.97 1.4M
2022-05-17 3.18 3.20 2.99 3.12 1.5M
2022-05-16 2.85 3.06 2.79 3.05 3.5M
2022-05-13 2.75 2.91 2.70 2.83 1.5M
2022-05-12 3.02 3.02 2.59 2.75 5.1M
2022-05-11 3.57 3.57 3.06 3.12 1.8M
2022-05-10 3.85 3.93 3.56 3.56 2.1M
2022-05-09 4.27 4.27 3.78 3.80 1.4M
2022-05-06 4.50 4.50 4.19 4.35 2.2M
2022-05-05 4.73 4.73 4.25 4.48 0.8M
2022-05-04 4.78 4.98 4.61 4.75 0.8M
2022-05-03 5.00 5.07 4.81 4.85 0.8M
2022-05-02 5.36 5.36 4.90 4.99 1.8M
2022-04-29 5.46 5.55 5.30 5.39 1.2M
2022-04-28 5.51 5.53 5.11 5.48 1.5M
2022-04-27 5.55 5.73 5.38 5.53 1.7M
2022-04-26 5.61 5.63 5.33 5.50 0.8M
2022-04-25 5.69 5.77 5.47 5.70 0.7M
2022-04-22 5.78 5.84 5.61 5.80 0.8M
2022-04-20 5.82 5.90 5.66 5.90 2.1M
2022-04-19 5.71 5.83 5.62 5.79 1.0M
2022-04-18 5.82 5.84 5.43 5.79 0.7M
2022-04-14 5.81 5.81 5.50 5.81 0.5M
2022-04-13 5.65 5.81 5.57 5.81 0.7M
2022-04-12 5.79 5.86 5.62 5.65 0.8M
2022-04-11 5.61 5.80 5.45 5.77 0.8M
2022-04-08 5.66 5.71 5.37 5.66 0.5M
2022-04-07 5.60 5.75 5.28 5.75 0.8M
2022-04-06 5.83 5.83 5.41 5.69 0.5M
2022-04-05 5.98 6.05 5.68 5.88 0.4M
2022-04-04 6.13 6.17 5.76 5.99 0.9M
2022-04-01 6.07 6.28 5.81 6.07 0.6M
2022-03-31 5.34 5.99 5.21 5.99 1.2M
2022-03-30 5.63 5.65 5.33 5.33 0.5M
2022-03-29 5.55 5.63 5.45 5.60 0.6M
2022-03-28 5.40 5.59 5.32 5.51 0.8M
2022-03-25 5.09 5.43 4.93 5.40 3.5M
2022-03-24 5.00 5.26 4.97 5.00 1.7M
2022-03-23 4.91 5.06 4.89 5.00 2.0M
2022-03-22 4.93 5.01 4.85 4.90 0.6M
2022-03-21 4.90 5.02 4.68 4.96 0.9M
2022-03-18 4.99 5.03 4.90 4.90 2.3M
2022-03-17 5.01 5.01 4.95 5.00 0.3M
2022-03-16 4.97 5.03 4.90 5.00 0.5M
2022-03-15 4.91 5.06 4.79 4.95 1.0M
2022-03-14 4.89 4.97 4.86 4.89 0.7M
2022-03-11 4.98 5.02 4.76 4.93 0.5M
2022-03-10 4.87 4.96 4.72 4.94 0.2M
2022-03-09 5.04 5.09 4.90 4.95 0.4M
2022-03-08 4.95 5.06 4.73 4.94 0.5M
2022-03-07 5.11 5.22 4.62 4.90 0.4M
2022-03-04 5.24 5.29 4.93 5.15 0.3M
2022-03-03 5.32 5.45 5.15 5.31 0.2M
2022-03-02 5.23 5.39 5.13 5.29 0.2M
2022-02-25 5.40 5.47 5.01 5.35 0.8M
2022-02-24 5.76 5.76 5.35 5.40 2.1M
2022-02-23 6.17 6.35 5.86 5.94 0.6M
2022-02-22 5.97 6.23 5.79 6.23 0.8M
2022-02-21 5.97 6.00 5.67 5.95 0.4M
2022-02-18 5.67 5.96 5.59 5.96 0.6M
2022-02-17 5.83 5.83 5.52 5.64 0.3M
2022-02-16 5.98 6.06 5.73 5.86 0.5M
2022-02-15 6.14 6.16 5.83 6.00 0.4M
2022-02-14 5.82 6.10 5.56 6.10 0.5M
2022-02-11 6.60 6.72 5.70 5.80 0.6M
2022-02-10 6.82 6.93 6.25 6.66 0.4M
2022-02-09 6.60 6.81 6.40 6.74 0.3M
2022-02-08 6.49 6.51 6.21 6.51 0.3M
2022-02-07 6.33 6.50 6.26 6.34 0.2M
2022-02-04 6.51 6.60 6.18 6.60 0.2M
2022-02-03 6.60 6.60 6.31 6.50 0.5M
2022-02-02 6.54 6.68 6.45 6.50 0.5M
2022-02-01 6.35 6.58 6.24 6.58 0.3M
2022-01-31 6.27 6.38 6.02 6.38 0.4M
2022-01-28 5.62 6.29 5.54 6.29 0.3M
2022-01-27 5.90 5.90 5.51 5.82 0.7M
2022-01-26 5.48 5.81 5.35 5.81 0.4M
2022-01-25 5.00 5.48 4.87 5.48 0.4M
2022-01-24 5.03 5.03 4.79 5.00 0.2M
2022-01-21 4.92 5.20 4.81 5.03 1.0M
2022-01-20 4.76 4.97 4.67 4.92 0.3M
2022-01-19 4.57 4.76 4.37 4.76 0.2M
2022-01-18 4.50 4.50 4.30 4.41 0.3M
2022-01-17 4.27 4.54 4.27 4.50 0.2M
2022-01-14 4.27 4.37 4.15 4.32 0.2M
2022-01-13 4.73 4.75 4.29 4.29 0.4M
2022-01-12 4.47 4.76 4.39 4.75 0.3M
2022-01-11 4.23 4.30 4.10 4.30 0.4M
2022-01-10 4.23 4.25 4.07 4.23 0.1M
2022-01-07 4.25 4.29 4.12 4.24 0.2M
2022-01-06 4.34 4.34 4.15 4.30 0.2M
2022-01-05 4.23 4.39 4.05 4.34 0.7M
2022-01-04 4.55 4.56 4.25 4.26 0.2M
2022-01-03 4.90 4.90 4.50 4.59 0.2M