Mosaic BDR

MOSC34
🏛️ brazil →
29.95
Last Update: 2025-10-01
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 37.73 37.73 36.01 36.01 0.0M
2021-12-29 37.35 37.73 37.17 37.73 0.0M
2021-12-28 37.34 37.35 37.12 37.35 0.0M
2021-12-27 36.86 36.96 36.85 36.94 0.0M
2021-12-23 39.25 39.25 36.73 36.86 0.0M
2021-12-22 35.38 36.37 35.38 36.37 0.0M
2021-12-21 34.20 35.57 34.20 35.38 0.0M
2021-12-20 33.54 33.54 32.92 33.22 0.0M
2021-12-17 34.69 34.69 34.24 34.34 0.0M
2021-12-16 34.77 34.99 34.69 34.69 0.0M
2021-12-15 33.91 34.30 33.89 34.10 0.0M
2021-12-14 34.22 34.27 33.80 33.91 0.0M
2021-12-13 34.20 34.20 33.26 33.58 0.0M
2021-12-10 33.51 34.11 33.51 34.11 0.0M
2021-12-09 33.42 33.42 33.42 33.42 0.0M
2021-12-08 33.42 33.42 33.42 33.42 0.0M
2021-12-06 33.14 33.14 32.61 32.61 0.0M
2021-12-03 32.61 32.61 32.61 32.61 0.0M
2021-12-02 31.70 32.39 31.57 32.39 0.0M
2021-12-01 33.09 33.09 32.05 32.08 0.0M
2021-11-30 32.61 32.61 32.51 32.51 0.0M
2021-11-29 32.98 33.54 32.98 33.54 0.0M
2021-11-26 32.38 32.71 32.27 32.71 0.0M
2021-11-25 34.08 34.08 34.08 34.08 0.0M
2021-11-24 33.70 33.70 33.70 33.70 0.0M
2021-11-23 33.70 33.92 33.66 33.92 0.0M
2021-11-22 33.70 33.76 33.70 33.76 0.0M
2021-11-19 33.61 33.61 33.61 33.61 0.0M
2021-11-18 33.59 33.80 33.59 33.67 0.0M
2021-11-17 33.96 33.96 33.24 33.24 0.0M
2021-11-16 33.57 34.17 33.57 33.95 0.0M
2021-11-12 33.11 33.77 33.11 33.57 0.0M
2021-11-11 33.04 33.04 32.81 32.96 0.0M
2021-11-10 33.34 33.87 32.64 32.64 0.0M
2021-11-09 33.82 34.04 33.58 33.83 0.0M
2021-11-08 37.69 37.69 34.36 34.36 0.0M
2021-11-05 36.01 36.01 33.67 34.00 0.0M
2021-11-04 36.47 36.47 35.69 35.69 0.0M
2021-11-03 36.92 36.92 35.02 36.47 0.0M
2021-11-01 38.58 39.17 38.58 38.74 0.0M
2021-10-29 38.89 38.89 38.47 38.84 0.0M
2021-10-28 38.92 38.99 38.92 38.99 0.0M
2021-10-27 38.41 38.41 37.60 37.80 0.0M
2021-10-26 38.41 38.41 38.41 38.41 0.0M
2021-10-25 39.53 39.61 38.97 38.97 0.0M
2021-10-22 40.06 40.06 39.17 39.17 0.0M
2021-10-21 39.21 39.21 38.70 38.76 0.0M
2021-10-20 38.41 39.55 38.41 38.99 0.0M
2021-10-19 38.02 38.57 37.81 38.51 0.0M
2021-10-18 37.48 37.48 37.48 37.48 0.0M
2021-10-15 37.95 37.95 37.19 37.48 0.0M
2021-10-14 37.73 37.79 37.56 37.56 0.0M
2021-10-13 38.31 38.33 37.14 37.14 0.0M
2021-10-11 37.22 38.38 37.22 38.31 0.0M
2021-10-08 36.03 36.67 36.01 36.67 0.0M
2021-10-07 36.03 36.26 35.95 36.03 0.0M
2021-10-06 34.84 34.84 34.02 34.73 0.0M
2021-10-05 34.54 34.84 34.27 34.84 0.0M
2021-10-04 33.80 34.63 33.80 34.53 0.0M
2021-10-01 32.87 33.53 32.87 33.53 0.0M
2021-09-30 32.52 32.52 32.23 32.23 0.0M
2021-09-29 32.87 32.87 32.64 32.81 0.0M
2021-09-28 32.74 33.15 32.74 32.87 0.0M
2021-09-27 32.87 33.09 32.74 32.74 0.0M
2021-09-24 30.59 31.64 30.59 31.60 0.0M
2021-09-23 30.06 30.60 30.06 30.60 0.0M
2021-09-22 28.51 28.88 28.51 28.88 0.0M
2021-09-21 28.28 28.37 28.22 28.29 0.0M
2021-09-17 29.41 29.41 28.98 29.13 0.0M
2021-09-16 29.18 29.79 29.18 29.41 0.0M
2021-09-15 29.08 29.18 29.08 29.18 0.0M
2021-09-14 27.66 27.89 27.66 27.89 0.0M
2021-09-13 27.61 27.61 27.57 27.57 0.0M
2021-09-10 27.53 27.61 27.53 27.61 0.0M
2021-09-09 27.68 27.68 27.55 27.59 0.0M
2021-09-08 27.76 27.76 27.10 27.31 0.0M
2021-09-06 27.89 27.97 27.28 27.29 0.0M
2021-09-03 27.83 28.07 27.46 27.71 0.1M
2021-09-02 26.76 27.81 26.76 27.73 0.0M
2021-09-01 27.42 27.42 26.83 27.25 0.0M
2021-08-31 27.74 27.85 27.25 27.82 0.0M
2021-08-30 28.10 28.10 27.74 27.74 0.0M
2021-08-27 27.85 28.10 27.71 28.10 0.0M
2021-08-26 27.79 27.79 27.52 27.57 0.0M
2021-08-25 28.08 28.08 28.08 28.08 0.0M
2021-08-24 28.05 28.08 28.05 28.08 0.0M
2021-08-23 27.92 27.92 27.69 27.69 0.0M
2021-08-20 27.18 27.36 27.03 27.12 0.0M
2021-08-19 27.48 27.48 26.15 26.33 0.0M
2021-08-18 27.45 27.74 27.42 27.48 0.0M
2021-08-17 27.09 27.09 27.09 27.09 0.0M
2021-08-16 28.78 28.78 28.15 28.15 0.0M
2021-08-13 28.89 29.50 28.87 28.87 0.0M
2021-08-12 29.32 29.34 26.42 26.42 0.1M
2021-08-11 28.84 29.42 28.84 29.32 0.0M
2021-08-10 28.35 29.07 28.35 28.84 0.0M
2021-08-09 27.69 28.00 27.58 28.00 0.0M
2021-08-06 27.06 27.08 27.06 27.08 0.0M
2021-08-05 26.40 26.44 26.32 26.42 0.0M
2021-08-04 27.25 27.41 26.06 26.18 0.0M
2021-08-03 27.13 27.13 26.63 26.63 0.0M
2021-08-02 26.86 26.86 26.81 26.81 0.0M
2021-07-30 26.69 26.76 26.69 26.76 0.0M
2021-07-29 26.00 26.16 26.00 26.07 0.0M
2021-07-28 25.97 26.05 25.25 25.82 0.0M
2021-07-27 25.53 25.53 25.53 25.53 0.0M
2021-07-26 25.87 25.97 25.82 25.82 0.0M
2021-07-23 25.97 25.97 25.30 25.43 0.0M
2021-07-22 25.98 26.05 25.87 26.03 0.0M
2021-07-21 26.23 26.23 26.00 26.08 0.0M
2021-07-20 25.68 25.68 24.73 25.68 0.0M
2021-07-19 24.23 24.83 24.23 24.82 0.0M
2021-07-16 25.38 25.38 24.72 24.82 0.0M
2021-07-15 25.96 26.19 25.74 25.74 0.0M
2021-07-14 26.66 26.66 26.08 26.08 0.0M
2021-07-13 27.34 27.34 26.60 26.66 0.0M
2021-07-12 27.56 27.56 27.34 27.34 0.0M
2021-07-08 26.20 26.64 26.20 26.62 0.0M
2021-07-07 26.03 26.40 25.93 26.34 0.0M
2021-07-06 26.59 26.59 25.70 25.82 0.0M
2021-07-05 25.94 26.63 25.94 26.04 0.0M
2021-07-02 25.73 26.42 25.73 26.16 0.0M
2021-07-01 26.94 26.99 26.47 26.55 0.0M
2021-06-30 25.39 26.03 25.39 25.97 0.0M
2021-06-29 24.85 25.03 24.85 24.97 0.0M
2021-06-28 25.23 25.23 24.60 24.71 0.0M
2021-06-25 25.45 25.45 25.45 25.45 0.0M
2021-06-24 25.42 25.42 25.22 25.22 0.0M
2021-06-23 25.60 25.68 25.60 25.68 0.0M
2021-06-22 25.63 25.66 25.60 25.63 0.0M
2021-06-21 25.60 25.78 25.53 25.61 0.0M
2021-06-18 24.75 25.05 24.72 24.85 0.0M
2021-06-17 26.91 26.91 24.84 25.26 0.0M
2021-06-16 27.03 27.29 26.86 27.29 0.0M
2021-06-15 27.69 27.72 27.19 27.56 0.0M
2021-06-14 29.19 29.19 27.69 27.77 0.0M
2021-06-11 29.28 29.28 29.25 29.25 0.0M
2021-06-10 29.01 29.12 29.00 29.00 0.1M
2021-06-09 29.52 29.52 29.30 29.30 0.0M
2021-06-08 29.34 29.90 29.34 29.90 0.0M
2021-06-07 30.05 30.05 29.72 29.73 0.0M
2021-06-04 30.97 30.99 29.64 30.05 0.0M
2021-06-02 31.58 31.58 30.98 31.21 0.0M
2021-06-01 30.78 32.34 30.78 32.34 0.0M
2021-05-31 30.78 30.78 30.78 30.78 0.0M
2021-05-28 30.79 31.16 30.79 31.16 0.0M
2021-05-27 31.09 31.19 30.92 31.12 0.0M
2021-05-26 30.43 31.09 30.26 31.09 0.0M
2021-05-25 32.08 32.08 30.56 30.76 0.0M
2021-05-21 30.93 31.50 30.93 31.21 0.0M
2021-05-20 30.91 31.00 29.93 30.43 0.0M
2021-05-19 30.56 31.22 30.56 30.85 0.0M
2021-05-18 32.40 32.99 32.14 32.99 0.0M
2021-05-17 31.50 31.91 31.50 31.91 0.0M
2021-05-14 31.50 31.50 31.50 31.50 0.0M
2021-05-13 30.77 30.77 30.40 30.40 0.0M
2021-05-12 30.76 30.77 30.76 30.77 0.0M
2021-05-11 29.84 30.39 29.61 30.39 0.0M
2021-05-10 31.91 31.91 31.02 31.02 0.0M
2021-05-07 31.32 31.66 30.92 31.66 0.0M
2021-05-06 30.53 30.86 29.77 30.38 0.0M
2021-05-05 29.06 30.69 29.06 30.53 0.0M
2021-05-04 29.26 30.79 29.26 30.79 0.0M
2021-05-03 31.68 31.68 31.68 31.68 0.0M
2021-04-29 31.76 31.88 31.76 31.88 0.0M
2021-04-28 31.84 31.97 31.76 31.76 0.0M
2021-04-27 32.11 32.14 31.91 31.97 0.0M
2021-04-26 30.79 31.35 30.79 31.27 0.0M
2021-04-23 29.90 30.33 29.90 30.33 0.0M
2021-04-22 30.02 30.02 30.02 30.02 0.0M
2021-04-20 29.48 29.48 28.59 29.41 0.0M
2021-04-19 30.41 30.41 29.92 29.97 0.0M
2021-04-16 30.99 30.99 30.87 30.87 0.0M
2021-04-15 30.59 30.74 30.59 30.74 0.0M
2021-04-14 30.69 31.66 30.69 31.12 0.0M
2021-04-13 29.90 30.62 29.84 30.62 0.0M
2021-04-12 29.77 29.90 29.77 29.90 0.0M
2021-04-09 29.28 29.28 29.28 29.28 0.0M
2021-04-08 28.62 28.62 27.94 28.55 0.0M
2021-04-07 28.13 28.62 28.13 28.62 0.0M
2021-04-06 28.36 28.39 28.31 28.31 0.0M
2021-04-05 29.05 29.05 29.05 29.05 0.0M
2021-04-01 29.34 29.34 29.34 29.34 0.0M
2021-03-31 29.52 29.85 29.52 29.59 0.0M
2021-03-30 29.51 29.80 29.51 29.69 0.0M
2021-03-29 29.95 30.82 29.61 30.13 0.0M
2021-03-26 28.94 29.49 28.94 29.39 0.0M
2021-03-25 28.90 28.90 28.90 28.90 0.0M
2021-03-24 28.05 28.05 27.98 27.98 0.0M
2021-03-23 28.99 28.99 27.20 27.47 0.0M
2021-03-22 29.61 29.61 29.28 29.36 0.0M
2021-03-19 29.89 30.16 29.57 30.13 0.0M
2021-03-18 30.59 31.83 30.59 30.99 0.0M
2021-03-17 30.89 30.89 30.62 30.62 0.0M
2021-03-16 30.56 30.93 30.39 30.64 0.0M
2021-03-15 31.60 31.74 31.48 31.74 0.0M
2021-03-12 30.51 30.51 30.51 30.51 0.0M
2021-03-11 30.60 30.90 30.53 30.53 0.0M
2021-03-10 29.26 30.62 29.26 30.60 0.0M
2021-03-09 29.64 29.64 29.47 29.64 0.0M
2021-03-08 28.03 29.44 28.03 29.44 0.0M
2021-03-05 27.93 28.14 26.56 28.03 0.0M
2021-03-04 28.78 28.78 26.76 27.60 0.0M
2021-03-03 29.61 30.36 29.38 29.38 0.0M
2021-03-02 30.02 30.35 29.46 29.46 0.0M
2021-03-01 27.44 28.31 27.44 28.31 0.0M
2021-02-26 27.79 27.79 26.21 27.23 0.0M
2021-02-25 28.85 28.94 27.92 28.02 0.0M
2021-02-24 26.52 28.61 26.25 28.57 0.0M
2021-02-23 26.41 28.23 25.94 28.23 0.0M
2021-02-22 26.19 27.57 26.16 26.80 0.0M
2021-02-19 25.34 26.24 24.91 25.86 0.0M
2021-02-18 27.26 27.26 24.62 24.80 0.0M
2021-02-17 26.93 27.23 26.62 27.10 0.0M
2021-02-12 24.63 25.62 24.63 25.62 0.0M
2021-02-11 24.60 24.75 24.34 24.34 0.0M
2021-02-10 24.99 24.99 23.98 23.98 0.0M
2021-02-09 26.24 26.49 25.19 25.21 0.0M
2021-02-08 24.39 25.73 24.39 25.60 0.1M
2021-02-05 24.95 24.97 24.11 24.45 0.0M
2021-02-04 24.63 24.98 24.30 24.91 0.0M
2021-02-03 24.23 24.55 24.23 24.55 0.0M
2021-02-02 24.09 24.23 23.65 24.23 0.0M
2021-02-01 24.19 24.20 24.17 24.17 0.0M
2021-01-29 24.42 24.88 23.58 23.58 0.0M
2021-01-28 24.08 24.42 24.08 24.42 0.0M
2021-01-27 23.42 23.58 23.42 23.58 0.0M
2021-01-26 25.64 25.64 25.64 25.64 0.0M
2021-01-22 24.68 25.62 24.68 25.54 0.0M
2021-01-21 25.11 25.14 25.11 25.14 0.0M
2021-01-20 24.76 24.76 24.76 24.76 0.0M
2021-01-19 24.97 25.18 24.90 25.18 0.0M
2021-01-18 24.30 24.30 24.05 24.05 0.0M
2021-01-15 24.95 24.97 24.52 24.96 0.0M
2021-01-14 24.39 25.07 24.39 24.63 0.0M
2021-01-11 23.90 24.50 23.90 24.27 0.0M
2021-01-08 23.92 23.94 23.53 23.73 0.0M
2021-01-07 22.72 24.53 22.72 23.92 0.0M
2021-01-06 22.29 22.72 22.27 22.72 0.0M
2021-01-05 21.05 21.08 21.05 21.08 0.0M
2021-01-04 20.06 20.24 19.92 20.22 0.0M