Mosaic BDR

MOSC34
🏛️ brazil →
30.93
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
2025-09-29 30.93 30.93 30.93 30.93 0.0M
2025-09-25 31.80 32.80 30.60 31.17 0.0M
2025-09-24 30.20 31.75 30.20 31.68 0.0M
2025-09-23 29.90 29.90 29.80 29.80 0.0M
2025-09-22 30.00 30.00 29.90 29.90 0.0M
2025-09-19 30.30 30.40 30.05 30.05 0.0M
2025-09-18 30.10 30.30 29.90 30.30 0.0M
2025-09-17 30.25 30.40 30.12 30.24 0.0M
2025-09-16 30.05 30.05 29.68 29.68 0.0M
2025-09-15 30.10 30.60 30.00 30.60 0.0M
2025-09-12 30.20 30.20 29.96 29.96 0.0M
2025-09-11 30.00 30.20 30.00 30.20 0.0M
2025-09-10 29.13 30.06 29.13 30.06 0.0M
2025-09-09 29.25 29.25 29.14 29.14 0.0M
2025-09-08 29.81 29.83 29.26 29.33 0.0M
2025-09-04 29.61 29.61 29.36 29.51 0.0M
2025-09-03 29.86 29.86 29.62 29.66 0.0M
2025-09-02 30.58 30.58 29.96 29.96 0.0M
2025-09-01 30.36 30.56 30.36 30.56 0.0M
2025-08-29 30.44 30.44 29.87 29.87 0.0M
2025-08-28 30.00 30.30 29.90 30.30 0.0M
2025-08-27 30.00 30.21 30.00 30.21 0.0M
2025-08-26 30.00 30.00 29.85 30.00 0.0M
2025-08-25 29.80 30.00 29.50 30.00 0.0M
2025-08-22 29.80 29.91 29.13 29.18 0.0M
2025-08-20 29.61 29.61 29.40 29.40 0.0M
2025-08-19 29.55 29.55 29.55 29.55 0.0M
2025-08-18 28.90 29.25 28.90 29.25 0.0M
2025-08-15 28.71 29.16 28.71 29.04 0.0M
2025-08-14 29.09 29.09 28.65 28.71 0.0M
2025-08-13 28.29 28.92 28.29 28.80 0.0M
2025-08-12 29.55 29.55 28.02 28.08 0.0M
2025-08-11 29.25 29.58 29.25 29.58 0.0M
2025-08-08 28.62 29.07 28.62 28.98 0.0M
2025-08-07 28.25 28.75 28.25 28.75 0.0M
2025-08-06 32.00 32.00 28.26 28.26 0.0M
2025-08-05 32.70 32.91 32.30 32.70 0.0M
2025-08-04 32.30 32.82 32.30 32.77 0.0M
2025-08-01 33.30 33.30 32.32 32.52 0.0M
2025-07-31 33.40 33.57 33.27 33.57 0.0M
2025-07-30 33.65 33.65 33.65 33.65 0.0M
2025-07-29 33.76 33.76 33.64 33.64 0.0M
2025-07-28 34.23 34.23 33.90 33.90 0.0M
2025-07-25 34.47 34.47 33.80 34.23 0.0M
2025-07-23 33.70 34.47 33.70 34.47 0.0M
2025-07-22 33.30 33.36 33.30 33.36 0.0M
2025-07-21 34.14 34.14 32.80 32.80 0.0M
2025-07-18 33.30 33.80 33.30 33.80 0.0M
2025-07-17 33.00 33.00 32.58 32.58 0.0M
2025-07-16 33.40 33.40 33.00 33.00 0.0M
2025-07-15 33.34 33.34 33.09 33.09 0.0M
2025-07-14 33.33 33.50 33.33 33.50 0.0M
2025-07-11 33.17 33.40 33.12 33.12 0.0M
2025-07-10 34.08 34.08 33.28 33.28 0.0M
2025-07-08 34.11 34.11 33.98 33.98 0.0M
2025-07-07 34.17 34.23 34.14 34.23 0.0M
2025-07-02 33.57 34.29 33.57 34.29 0.0M
2025-07-01 32.91 33.12 32.91 33.12 0.0M
2025-06-30 32.52 32.94 32.52 32.94 0.0M
2025-06-27 32.28 32.55 32.01 32.19 0.0M
2025-06-26 32.68 32.68 32.60 32.60 0.0M
2025-06-25 32.82 32.82 32.82 32.82 0.0M
2025-06-24 33.91 33.91 32.55 32.61 0.0M
2025-06-23 33.27 33.57 33.27 33.57 0.0M
2025-06-20 33.06 33.06 33.06 33.06 0.0M
2025-06-17 32.91 32.91 32.91 32.91 0.0M
2025-06-16 33.36 33.42 33.27 33.27 0.0M
2025-06-13 31.86 33.36 31.86 33.15 0.0M
2025-06-12 31.86 32.10 31.74 32.10 0.0M
2025-06-11 31.11 31.89 31.11 31.86 0.0M
2025-06-10 31.71 31.88 31.65 31.88 0.0M
2025-06-09 32.40 32.40 32.40 32.40 0.0M
2025-06-06 32.28 32.82 32.19 32.31 0.0M
2025-06-05 34.54 34.54 33.84 34.08 0.0M
2025-06-03 33.95 34.63 33.95 34.54 0.0M
2025-06-02 34.36 34.64 34.36 34.64 0.0M
2025-05-30 33.53 34.36 33.53 34.36 0.0M
2025-05-29 33.53 33.53 33.53 33.53 0.0M
2025-05-28 33.52 34.06 33.52 34.06 0.0M
2025-05-27 33.33 34.04 33.33 33.96 0.0M
2025-05-26 33.51 33.51 33.51 33.51 0.0M
2025-05-23 33.00 33.14 32.96 33.13 0.0M
2025-05-22 33.19 33.21 32.86 33.00 0.0M
2025-05-21 33.54 33.54 33.40 33.40 0.0M
2025-05-20 33.19 33.66 33.19 33.39 0.0M
2025-05-19 33.22 33.33 32.89 32.89 0.0M
2025-05-16 32.67 33.22 32.67 33.22 0.0M
2025-05-15 31.71 32.97 31.62 32.67 0.0M
2025-05-13 31.29 31.72 31.29 31.72 0.0M
2025-05-12 31.17 31.23 31.14 31.14 0.0M
2025-05-08 30.64 30.64 30.45 30.45 0.0M
2025-05-07 30.00 30.52 29.75 29.94 0.0M
2025-05-06 29.50 29.58 29.07 29.07 0.0M
2025-05-05 28.77 28.98 28.77 28.98 0.0M
2025-05-02 28.64 28.77 28.64 28.77 0.0M
2025-04-30 28.11 28.64 28.11 28.64 0.0M
2025-04-29 28.15 28.15 28.13 28.13 0.0M
2025-04-28 27.50 28.00 27.50 27.75 0.0M
2025-04-25 27.36 27.36 27.36 27.36 0.0M
2025-04-24 26.80 27.50 26.80 27.50 0.0M
2025-04-23 26.50 26.53 26.15 26.15 0.0M
2025-04-22 26.25 26.40 25.21 25.21 0.0M
2025-04-16 26.16 27.00 26.16 26.67 0.0M
2025-04-15 26.47 26.47 25.89 26.16 0.0M
2025-04-14 25.76 26.20 25.59 26.20 0.0M
2025-04-11 24.20 25.26 24.20 25.20 0.0M
2025-04-10 23.68 23.70 23.68 23.70 0.0M
2025-04-09 22.50 24.45 22.50 24.22 0.0M
2025-04-08 24.02 24.02 22.50 22.50 0.0M
2025-04-07 22.11 23.34 22.10 23.34 0.0M
2025-04-04 23.98 23.98 22.10 22.10 0.0M
2025-04-03 24.24 24.86 23.75 24.24 0.0M
2025-04-02 25.00 25.00 24.75 24.81 0.0M
2025-04-01 25.70 25.70 25.25 25.25 0.0M
2025-03-31 25.80 25.80 25.62 25.62 0.0M
2025-03-28 26.04 26.52 26.04 26.52 0.0M
2025-03-26 25.92 26.04 25.75 25.75 0.0M
2025-03-21 26.85 26.85 26.52 26.52 0.0M
2025-03-20 26.75 27.27 26.58 27.27 0.0M
2025-03-19 26.02 26.50 26.02 26.50 0.0M
2025-03-18 25.25 25.93 25.25 25.75 0.0M
2025-03-17 24.00 25.25 24.00 25.25 0.0M
2025-03-14 24.68 24.75 24.68 24.75 0.0M
2025-03-13 24.14 24.14 23.93 23.93 0.0M
2025-03-12 24.00 24.08 24.00 24.00 0.0M
2025-03-11 24.24 24.24 24.10 24.10 0.0M
2025-03-10 24.40 24.40 24.40 24.40 0.0M
2025-03-06 23.52 23.99 23.52 23.65 0.0M
2025-02-28 24.94 24.94 23.85 24.94 0.0M
2025-02-27 24.55 24.55 24.35 24.35 0.0M
2025-02-26 24.25 24.29 24.15 24.29 0.0M
2025-02-25 24.40 24.42 24.35 24.35 0.0M
2025-02-24 25.12 25.12 24.38 24.38 0.0M
2025-02-21 25.00 25.00 24.70 24.70 0.0M
2025-02-20 26.00 26.00 25.00 25.20 0.0M
2025-02-19 25.50 25.90 25.47 25.90 0.0M
2025-02-18 25.30 25.70 25.20 25.70 0.0M
2025-02-17 25.20 25.20 25.20 25.20 0.0M
2025-02-14 25.11 25.11 25.11 25.11 0.0M
2025-02-13 25.05 25.05 25.05 25.05 0.0M
2025-02-12 25.50 25.50 24.50 24.51 0.0M
2025-02-11 26.32 26.33 26.00 26.00 0.0M
2025-02-07 25.56 25.56 25.31 25.31 0.0M
2025-02-06 26.91 26.91 25.32 25.32 0.0M
2025-02-05 27.42 27.50 27.06 27.06 0.0M
2025-02-03 26.67 26.87 25.95 26.34 0.0M
2025-01-31 27.52 27.54 27.52 27.54 0.0M
2025-01-30 27.75 28.02 27.75 28.02 0.0M
2025-01-29 27.39 28.26 27.39 28.26 0.0M
2025-01-28 27.52 27.52 27.52 27.52 0.0M
2025-01-27 27.49 27.49 27.49 27.49 0.0M
2025-01-24 28.50 28.50 27.82 27.82 0.0M
2025-01-23 27.52 28.14 27.52 28.14 0.0M
2025-01-22 27.69 28.24 27.36 27.85 0.0M
2025-01-21 27.24 27.24 26.88 26.88 0.0M
2025-01-17 27.12 27.12 27.12 27.12 0.0M
2025-01-16 28.00 28.00 27.00 27.00 0.0M
2025-01-15 27.50 27.72 27.24 27.24 0.0M
2025-01-14 27.03 27.06 27.03 27.06 0.0M
2025-01-13 25.50 27.00 25.50 27.00 0.0M
2025-01-10 24.65 25.20 24.65 25.20 0.0M
2025-01-08 25.69 25.69 25.20 25.20 0.0M
2025-01-03 25.16 26.00 25.16 25.73 0.0M
2025-01-02 25.01 25.86 25.01 25.40 0.0M