Monteiro Aranha

MOAR3
🏛️ brazil →
116.99
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
2022-12-28 438.07 438.07 438.07 438.07 0.0M
2022-12-27 435.81 436.45 435.81 436.45 0.0M
2022-12-26 450.49 450.49 435.81 435.81 0.0M
2022-12-23 426.63 435.81 426.63 435.81 0.0M
2022-12-22 426.63 426.63 426.63 426.63 0.0M
2022-12-21 417.46 422.05 417.45 422.05 0.0M
2022-12-20 420.92 421.89 407.19 419.85 0.0M
2022-12-19 457.52 457.52 424.58 424.58 0.0M
2022-12-15 423.67 436.80 423.67 435.56 0.0M
2022-12-14 411.77 441.97 411.77 441.97 0.0M
2022-12-12 387.99 441.97 387.99 441.34 0.0M
2022-12-06 430.07 430.07 430.07 430.07 0.0M
2022-12-01 411.77 430.07 411.77 430.07 0.0M
2022-11-28 434.64 434.64 434.64 434.64 0.0M
2022-11-25 425.49 426.41 425.49 426.41 0.0M
2022-11-24 411.77 411.77 411.77 411.77 0.0M
2022-11-23 402.61 406.28 402.61 406.28 0.0M
2022-11-22 415.43 415.43 402.62 402.62 0.0M
2022-11-21 434.83 437.38 427.32 427.32 0.0M
2022-11-18 448.37 448.37 430.07 443.70 0.0M
2022-11-11 443.80 443.80 443.80 443.80 0.0M
2022-10-31 430.45 438.31 430.45 438.31 0.0M
2022-10-28 437.51 437.51 437.51 437.51 0.0M
2022-10-27 431.97 434.65 431.97 434.65 0.0M
2022-10-26 429.31 430.07 428.24 428.24 0.0M
2022-10-25 439.22 443.80 439.22 443.80 0.0M
2022-10-24 431.75 448.37 431.75 439.22 0.0M
2022-10-21 427.32 434.64 427.32 434.64 0.0M
2022-10-20 432.79 434.65 426.25 429.16 0.0M
2022-10-19 420.94 432.82 420.92 420.93 0.0M
2022-10-18 412.76 439.21 407.19 424.13 0.0M
2022-10-17 434.64 443.80 434.40 434.65 0.0M
2022-10-11 426.40 430.07 426.40 430.07 0.0M
2022-10-10 419.91 419.91 419.91 419.91 0.0M
2022-10-07 434.65 434.65 420.00 420.00 0.0M
2022-10-06 434.65 434.65 424.59 430.09 0.0M
2022-10-05 420.92 425.49 420.92 425.49 0.0M
2022-10-04 422.79 430.06 416.34 416.34 0.0M
2022-10-03 430.10 439.22 425.50 429.16 0.0M
2022-09-30 425.49 443.80 421.12 443.80 0.0M
2022-09-29 430.07 441.05 430.07 441.05 0.0M
2022-09-28 423.01 434.65 423.01 434.65 0.0M
2022-09-27 423.83 433.72 415.43 415.43 0.0M
2022-09-26 420.97 425.49 411.78 420.00 0.0M
2022-09-02 431.69 431.69 431.69 431.69 0.0M
2022-09-01 424.41 438.07 424.41 438.07 0.0M
2022-08-31 428.98 428.98 428.91 428.91 0.0M
2022-08-23 428.97 434.43 419.83 434.43 0.0M
2022-08-18 430.97 435.21 422.59 435.21 0.0M
2022-08-12 432.61 432.61 432.61 432.61 0.0M
2022-08-11 421.65 421.66 421.65 421.66 0.0M
2022-08-09 421.66 421.66 421.66 421.66 0.0M
2022-08-08 421.66 421.66 421.66 421.66 0.0M
2022-08-03 420.05 420.05 415.29 415.29 0.0M
2022-08-02 419.90 424.39 418.92 418.92 0.0M
2022-08-01 422.65 430.78 418.92 428.04 0.0M
2022-07-29 423.48 442.65 419.83 442.65 0.0M
2022-07-27 428.04 428.95 428.04 428.95 0.0M
2022-07-25 428.95 428.95 428.95 428.95 0.0M
2022-07-21 410.73 421.20 410.73 421.20 0.0M
2022-07-20 419.83 419.83 419.83 419.83 0.0M
2022-07-19 418.87 418.89 417.97 418.88 0.0M
2022-07-18 412.42 412.42 412.42 412.42 0.0M
2022-07-14 390.72 412.42 390.72 412.42 0.0M
2022-07-13 402.52 402.52 402.52 402.52 0.0M
2022-07-11 407.07 407.07 406.61 406.61 0.0M
2022-07-07 409.82 409.82 407.98 407.98 0.0M
2022-07-04 422.51 422.51 422.51 422.51 0.0M
2022-06-30 415.00 422.50 415.00 422.50 0.0M
2022-06-29 411.64 411.64 401.64 411.61 0.0M
2022-06-28 421.61 421.61 409.88 409.88 0.0M
2022-06-27 413.77 413.77 403.43 407.97 0.0M
2022-06-24 413.95 424.33 413.43 424.33 0.0M
2022-06-23 417.96 424.32 407.07 422.51 0.0M
2022-06-22 413.44 431.60 405.26 431.60 0.0M
2022-06-21 413.45 431.60 408.88 431.60 0.0M
2022-06-20 417.06 431.60 417.06 431.60 0.0M
2022-06-17 431.60 431.60 431.60 431.60 0.0M
2022-06-10 431.60 431.60 431.60 431.60 0.0M
2022-06-09 408.43 427.06 408.43 427.06 0.0M
2022-06-02 409.86 409.86 400.73 408.43 0.0M
2022-05-31 399.83 417.98 399.80 417.98 0.0M
2022-05-30 404.35 413.43 404.34 413.43 0.0M
2022-05-27 399.81 408.88 399.80 408.88 0.0M
2022-05-25 409.80 409.80 408.43 408.43 0.0M
2022-05-23 408.88 413.42 408.88 413.42 0.0M
2022-05-20 416.06 416.07 416.06 416.07 0.0M
2022-05-13 407.06 411.59 402.55 411.59 0.0M
2022-05-12 399.83 399.83 398.48 398.48 0.0M
2022-05-11 406.17 406.17 406.17 406.17 0.0M
2022-05-09 396.09 396.09 396.09 396.09 0.0M
2022-05-06 388.98 394.41 385.36 394.41 0.0M
2022-05-05 389.01 393.49 379.03 393.49 0.0M
2022-05-04 388.98 397.12 388.98 397.12 0.0M
2022-05-03 398.49 398.49 392.60 392.60 0.0M
2022-04-29 441.00 455.01 441.00 455.01 0.0M
2022-04-28 440.00 441.00 439.50 439.50 0.0M
2022-04-27 440.00 455.00 440.00 455.00 0.0M
2022-04-26 440.01 444.99 423.00 444.99 0.0M
2022-04-25 440.09 445.00 431.00 431.00 0.0M
2022-04-22 464.99 464.99 457.00 457.00 0.0M
2022-04-20 440.01 453.00 437.00 453.00 0.0M
2022-04-19 448.00 452.10 439.72 452.10 0.0M
2022-04-18 446.00 452.00 446.00 452.00 0.0M
2022-04-14 452.99 452.99 452.10 452.10 0.0M
2022-04-13 448.91 448.91 448.91 448.91 0.0M
2022-04-12 440.95 440.95 440.95 440.95 0.0M
2022-04-11 440.95 440.95 440.95 440.95 0.0M
2022-04-08 440.94 440.94 440.94 440.94 0.0M
2022-04-07 437.00 438.99 437.00 438.99 0.0M
2022-04-06 450.00 450.00 430.00 431.00 0.0M
2022-04-04 445.00 455.00 423.11 450.00 0.0M
2022-03-31 450.00 450.00 450.00 450.00 0.0M
2022-03-30 449.99 449.99 449.00 449.00 0.0M
2022-03-29 449.99 449.99 448.00 448.00 0.0M
2022-03-28 444.89 445.00 444.00 445.00 0.0M
2022-03-25 440.99 444.90 440.99 444.90 0.0M
2022-03-24 440.98 440.98 439.00 439.00 0.0M
2022-03-23 429.90 431.00 428.00 431.00 0.0M
2022-03-22 430.00 430.00 429.90 429.90 0.0M
2022-03-21 429.99 430.00 429.99 430.00 0.0M
2022-03-18 405.08 412.97 405.00 412.97 0.0M
2022-03-17 413.00 413.00 413.00 413.00 0.0M
2022-03-16 415.00 415.00 415.00 415.00 0.0M
2022-03-15 410.03 410.03 405.00 406.00 0.0M
2022-03-11 415.00 415.00 415.00 415.00 0.0M
2022-03-08 404.99 404.99 404.99 404.99 0.0M
2022-03-07 400.01 400.01 400.01 400.01 0.0M
2022-03-04 399.99 399.99 399.99 399.99 0.0M
2022-03-03 401.05 402.00 398.50 398.50 0.0M
2022-03-02 400.50 410.00 400.50 410.00 0.0M
2022-02-25 404.98 404.98 404.98 404.98 0.0M
2022-02-24 405.00 405.00 402.99 402.99 0.0M
2022-02-23 399.99 400.00 399.99 400.00 0.0M
2022-02-22 404.99 404.99 396.00 397.50 0.0M
2022-02-21 402.02 406.99 398.00 399.00 0.0M
2022-02-18 410.00 415.00 400.00 410.00 0.0M
2022-02-17 417.00 417.00 400.00 400.00 0.0M
2022-02-14 415.99 416.00 415.99 416.00 0.0M
2022-02-11 415.00 415.00 415.00 415.00 0.0M
2022-02-10 408.01 414.98 408.00 414.98 0.0M
2022-02-09 411.00 411.00 411.00 411.00 0.0M
2022-02-08 413.00 413.28 413.00 413.28 0.0M
2022-02-07 411.99 415.00 411.00 411.00 0.0M
2022-02-04 410.99 410.99 410.00 410.00 0.0M
2022-02-02 411.00 411.00 409.00 409.00 0.0M
2022-02-01 410.00 410.00 410.00 410.00 0.0M
2022-01-31 400.99 406.00 400.99 406.00 0.0M
2022-01-28 399.99 400.99 399.99 400.99 0.0M
2022-01-27 402.15 406.00 395.00 397.00 0.0M
2022-01-26 403.29 406.00 399.99 405.00 0.0M
2022-01-25 406.00 406.00 406.00 406.00 0.0M
2022-01-24 402.87 402.99 401.00 402.99 0.0M
2022-01-21 401.52 404.93 398.24 404.92 0.0M
2022-01-20 401.27 405.99 401.26 405.99 0.0M
2022-01-19 399.86 404.99 396.02 404.99 0.0M
2022-01-18 397.35 399.00 397.34 399.00 0.0M
2022-01-17 401.99 402.00 401.99 402.00 0.0M
2022-01-14 399.99 400.00 395.00 400.00 0.0M
2022-01-13 389.00 392.00 389.00 392.00 0.0M
2022-01-12 393.99 393.99 385.55 385.55 0.0M
2022-01-11 390.27 392.00 388.00 388.00 0.0M
2022-01-10 399.99 399.99 383.02 394.00 0.0M
2022-01-07 395.99 397.00 395.00 395.00 0.0M
2022-01-06 394.99 396.00 394.00 394.00 0.0M
2022-01-05 395.12 395.12 392.07 394.99 0.0M
2022-01-04 394.77 399.99 390.00 399.99 0.0M
2022-01-03 397.99 400.00 397.99 399.00 0.0M