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
2023-12-05 382.06 382.06 382.06 382.06 0.0M
2023-11-14 371.19 371.19 371.19 371.19 0.0M
2023-11-13 355.88 355.88 355.88 355.88 0.0M
2023-10-17 381.70 381.70 381.70 381.70 0.0M
2023-09-19 371.19 371.19 371.19 371.19 0.0M
2023-09-18 363.53 363.53 363.53 363.53 0.0M
2023-09-15 368.32 368.32 368.32 368.32 0.0M
2023-09-14 368.32 368.32 368.32 368.32 0.0M
2023-09-06 363.53 363.53 363.53 363.53 0.0M
2023-09-05 347.46 347.46 347.46 347.46 0.0M
2023-09-04 324.86 338.04 324.86 338.04 0.0M
2023-08-30 318.27 318.27 318.27 318.27 0.0M
2023-08-29 310.65 310.65 310.65 310.65 0.0M
2023-08-24 301.33 301.33 301.33 301.33 0.0M
2023-08-21 291.91 291.91 291.91 291.91 0.0M
2023-08-16 291.77 291.77 291.77 291.77 0.0M
2023-08-07 291.90 291.91 290.02 291.77 0.0M
2023-08-04 291.91 293.79 244.83 273.08 0.0M
2023-07-31 295.82 295.82 295.82 295.82 0.0M
2023-07-26 300.42 300.42 300.42 300.42 0.0M
2023-07-25 347.61 347.61 323.98 323.98 0.0M
2023-07-24 402.78 402.78 359.61 359.61 0.0M
2023-07-21 420.58 420.58 420.58 420.58 0.0M
2023-07-13 397.48 406.71 397.48 406.71 0.0M
2023-07-11 388.23 397.47 388.23 397.47 0.0M
2023-07-07 388.24 392.85 388.24 392.85 0.0M
2023-07-05 387.70 387.70 387.65 387.65 0.0M
2023-07-04 387.24 387.24 387.24 387.24 0.0M
2023-07-03 388.17 388.17 387.59 387.59 0.0M
2023-06-30 387.72 388.17 387.71 388.17 0.0M
2023-06-29 383.55 387.70 378.53 387.70 0.0M
2023-06-28 383.08 383.08 382.90 382.90 0.0M
2023-06-27 384.01 384.01 383.91 383.91 0.0M
2023-06-26 384.94 384.94 384.90 384.90 0.0M
2023-06-22 385.86 385.86 385.84 385.84 0.0M
2023-06-21 386.79 386.79 385.85 385.85 0.0M
2023-06-20 387.71 387.71 387.56 387.56 0.0M
2023-06-16 393.08 393.08 393.08 393.08 0.0M
2023-06-15 397.85 397.85 397.85 397.85 0.0M
2023-06-14 387.71 387.71 382.67 382.67 0.0M
2023-06-13 387.85 396.92 386.78 386.78 0.0M
2023-06-12 387.73 387.92 387.70 387.70 0.0M
2023-06-09 385.86 387.70 385.86 387.70 0.0M
2023-06-06 385.85 385.85 385.85 385.85 0.0M
2023-06-05 380.31 380.31 380.31 380.31 0.0M
2023-06-02 363.71 368.30 363.70 368.30 0.0M
2023-06-01 363.71 372.01 361.85 368.31 0.0M
2023-05-31 358.17 363.70 358.17 363.70 0.0M
2023-05-30 350.78 356.31 350.78 356.31 0.0M
2023-05-29 350.78 350.80 350.64 350.64 0.0M
2023-05-26 341.55 350.68 339.71 349.21 0.0M
2023-05-25 339.73 343.85 339.70 343.85 0.0M
2023-05-24 339.71 339.74 339.42 339.42 0.0M
2023-05-23 339.71 341.54 339.70 339.70 0.0M
2023-05-22 341.55 341.55 341.36 341.36 0.0M
2023-05-19 335.88 348.72 335.84 348.72 0.0M
2023-05-18 329.43 345.04 329.40 345.04 0.0M
2023-05-17 329.41 335.84 329.40 335.84 0.0M
2023-05-16 335.86 335.86 333.63 333.63 0.0M
2023-05-15 332.22 340.43 332.22 340.43 0.0M
2023-05-12 331.27 340.35 331.24 340.35 0.0M
2023-05-11 331.25 340.43 331.24 340.43 0.0M
2023-05-10 322.27 335.84 322.04 335.84 0.0M
2023-05-08 326.65 326.65 326.64 326.64 0.0M
2023-05-06 354.00 354.00 354.00 354.00 0.0M
2023-05-05 327.67 328.02 325.72 325.72 0.0M
2023-05-04 331.43 332.16 330.31 330.31 0.0M
2023-05-03 332.16 338.01 331.24 338.01 0.0M
2023-05-02 331.26 338.60 326.64 338.60 0.0M
2023-04-28 331.26 342.28 330.33 342.28 0.0M
2023-04-27 326.65 335.83 326.64 335.83 0.0M
2023-04-26 330.32 332.12 329.41 330.14 0.0M
2023-04-25 331.75 333.07 331.24 333.07 0.0M
2023-04-24 331.36 335.83 331.24 335.83 0.0M
2023-04-20 333.28 340.43 331.24 340.43 0.0M
2023-04-13 331.71 345.04 331.24 345.04 0.0M
2023-04-11 331.25 340.44 331.24 340.44 0.0M
2023-04-10 355.17 355.17 340.44 344.12 0.0M
2023-04-06 377.25 377.25 369.88 369.88 0.0M
2023-04-05 374.70 374.70 369.88 369.88 0.0M
2023-04-03 386.48 386.48 383.16 383.16 0.0M
2023-03-31 387.37 394.73 382.77 394.73 0.0M
2023-03-30 396.57 396.57 385.80 395.64 0.0M
2023-03-29 383.70 395.65 381.85 385.53 0.0M
2023-03-28 386.55 395.65 386.55 395.65 0.0M
2023-03-27 386.43 395.65 381.85 395.65 0.0M
2023-03-23 398.19 398.19 390.85 396.36 0.0M
2023-03-22 405.77 405.77 400.99 400.99 0.0M
2023-03-21 401.87 412.87 401.87 412.87 0.0M
2023-03-14 412.87 412.87 412.87 412.87 0.0M
2023-03-13 412.87 412.87 412.87 412.87 0.0M
2023-03-10 407.59 407.59 407.59 407.59 0.0M
2023-03-09 417.46 417.46 417.46 417.46 0.0M
2023-03-07 417.46 417.46 417.46 417.46 0.0M
2023-03-06 412.87 412.87 412.87 412.87 0.0M
2023-03-02 412.87 412.87 403.85 412.83 0.0M
2023-03-01 412.88 412.88 404.62 412.87 0.0M
2023-02-28 403.71 412.86 403.70 412.86 0.0M
2023-02-27 403.70 403.70 403.70 403.70 0.0M
2023-02-24 403.70 403.70 401.85 401.85 0.0M
2023-02-23 403.70 403.70 403.70 403.70 0.0M
2023-02-16 403.70 403.70 403.51 403.51 0.0M
2023-02-15 403.70 403.70 403.70 403.70 0.0M
2023-02-14 400.08 402.78 394.52 402.78 0.0M
2023-02-10 406.46 407.37 399.11 403.24 0.0M
2023-02-09 404.62 412.87 404.61 412.86 0.0M
2023-02-08 412.87 412.87 412.87 412.87 0.0M
2023-02-07 418.38 418.38 406.26 406.26 0.0M
2023-02-06 411.61 417.45 411.59 417.45 0.0M
2023-02-03 404.61 422.05 404.61 422.05 0.0M
2023-02-02 404.61 422.05 404.61 422.05 0.0M
2023-01-26 422.05 422.05 422.05 422.05 0.0M
2023-01-24 422.05 422.05 422.05 422.05 0.0M
2023-01-16 412.87 448.63 412.87 422.05 0.0M
2023-01-13 394.52 412.86 394.52 412.86 0.0M
2023-01-10 412.87 412.87 412.87 412.87 0.0M
2023-01-05 418.58 418.58 412.12 414.71 0.0M
2023-01-03 422.04 429.39 422.04 429.39 0.0M
2023-01-02 422.05 422.05 403.70 414.71 0.0M