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
2022-12-29 36.49 37.16 36.37 37.16 0.0M
2022-12-28 37.38 37.39 36.63 36.63 0.0M
2022-12-27 38.17 38.46 37.86 37.86 0.0M
2022-12-26 37.36 37.36 37.36 37.36 0.0M
2022-12-23 37.07 37.33 37.07 37.33 0.0M
2022-12-22 37.56 37.56 36.45 36.87 0.0M
2022-12-21 38.21 38.21 38.21 38.21 0.0M
2022-12-20 37.87 37.99 37.38 37.86 0.0M
2022-12-19 39.03 39.03 37.86 37.86 0.0M
2022-12-16 37.64 38.48 37.64 38.48 0.0M
2022-12-15 38.44 38.49 38.07 38.49 0.0M
2022-12-14 40.08 40.08 38.51 38.51 0.0M
2022-12-13 40.16 40.80 40.16 40.20 0.0M
2022-12-12 40.35 40.43 40.35 40.36 0.0M
2022-12-09 39.37 40.06 39.37 39.39 0.0M
2022-12-08 39.60 39.88 39.37 39.37 0.0M
2022-12-07 40.09 40.09 38.90 39.51 0.0M
2022-12-06 40.72 40.81 40.11 40.15 0.0M
2022-12-05 41.89 41.89 40.72 40.72 0.0M
2022-12-02 40.93 41.50 40.88 41.36 0.0M
2022-12-01 42.37 42.37 41.00 41.17 0.0M
2022-11-30 46.71 46.71 41.84 42.83 0.0M
2022-11-29 42.97 44.21 42.21 43.25 0.0M
2022-11-28 44.20 44.20 43.49 43.49 0.0M
2022-11-25 43.25 44.98 43.25 44.98 0.0M
2022-11-24 42.54 43.28 42.54 43.28 0.0M
2022-11-23 43.09 43.42 43.09 43.42 0.0M
2022-11-22 42.11 43.97 41.82 43.52 0.0M
2022-11-21 40.95 42.17 40.95 41.59 0.0M
2022-11-18 43.82 43.82 41.91 42.86 0.0M
2022-11-17 43.30 43.75 43.19 43.39 0.0M
2022-11-16 44.00 44.00 43.26 43.52 0.0M
2022-11-14 45.14 46.28 44.72 45.49 0.0M
2022-11-11 46.31 46.79 44.76 45.14 0.0M
2022-11-10 42.95 46.34 42.95 46.15 0.0M
2022-11-09 42.71 42.75 41.54 41.65 0.0M
2022-11-08 41.86 44.30 41.86 43.93 0.0M
2022-11-07 42.37 42.37 40.25 41.15 0.0M
2022-11-04 40.09 40.57 39.35 39.94 0.0M
2022-11-03 40.51 41.04 38.72 40.22 0.0M
2022-11-01 45.08 45.53 42.83 42.83 0.0M
2022-10-31 46.53 46.53 44.49 44.93 0.0M
2022-10-28 46.63 46.63 44.70 45.15 0.0M
2022-10-27 46.11 46.11 45.66 45.66 0.0M
2022-10-26 46.37 46.44 45.84 46.44 0.0M
2022-10-25 45.47 45.80 45.14 45.77 0.0M
2022-10-24 44.49 44.94 44.44 44.79 0.0M
2022-10-21 42.51 43.85 42.51 43.85 0.0M
2022-10-20 42.98 43.98 42.58 43.21 0.0M
2022-10-19 43.08 43.09 42.91 42.98 0.0M
2022-10-18 42.37 43.15 41.80 43.15 0.0M
2022-10-17 40.73 41.22 40.46 41.04 0.0M
2022-10-14 42.37 42.38 40.16 40.24 0.0M
2022-10-13 42.87 44.78 42.36 44.78 0.0M
2022-10-11 43.10 43.29 41.60 42.29 0.0M
2022-10-10 42.96 44.50 42.96 44.25 0.0M
2022-10-07 43.00 43.10 42.44 42.69 0.0M
2022-10-06 42.67 43.16 42.58 43.12 0.0M
2022-10-05 43.31 43.57 42.66 42.66 0.0M
2022-10-04 41.54 43.17 41.54 43.15 0.0M
2022-10-03 41.30 41.74 40.57 41.22 0.0M
2022-09-30 42.35 42.78 41.76 41.97 0.0M
2022-09-29 42.36 42.36 41.69 41.78 0.0M
2022-09-28 42.20 42.83 41.86 42.83 0.0M
2022-09-27 41.04 42.00 41.04 41.92 0.0M
2022-09-26 41.78 42.32 40.55 40.55 0.0M
2022-09-23 42.78 42.78 40.54 40.93 0.0M
2022-09-22 45.71 45.84 43.51 43.55 0.0M
2022-09-21 45.20 45.20 44.54 44.54 0.0M
2022-09-20 45.73 45.73 45.02 45.20 0.0M
2022-09-19 44.44 46.45 43.63 45.73 0.0M
2022-09-16 43.73 43.93 43.15 43.82 0.0M
2022-09-15 44.40 45.53 44.40 45.37 0.0M
2022-09-14 43.82 45.09 43.82 44.40 0.0M
2022-09-13 43.14 44.81 43.14 43.65 0.0M
2022-09-12 46.71 46.71 42.98 43.14 0.0M
2022-09-09 46.44 46.71 45.80 46.46 0.0M
2022-09-08 45.17 45.52 44.25 45.14 0.0M
2022-09-06 46.75 46.82 45.59 45.59 0.0M
2022-09-05 45.53 46.30 45.08 45.08 0.0M
2022-09-02 45.22 46.16 45.20 46.08 0.0M
2022-09-01 44.53 44.86 43.40 44.35 0.1M
2022-08-31 46.71 46.71 44.97 45.21 0.0M
2022-08-30 47.92 47.92 46.77 47.39 0.0M
2022-08-29 49.05 49.65 48.88 49.14 0.0M
2022-08-26 50.98 51.33 50.36 50.43 0.0M
2022-08-25 50.47 51.75 50.14 50.91 0.0M
2022-08-24 47.11 49.82 47.11 49.82 0.0M
2022-08-23 47.18 47.18 46.61 47.11 0.0M
2022-08-22 45.45 46.18 45.45 45.80 0.0M
2022-08-19 44.43 44.90 44.39 44.85 0.0M
2022-08-18 45.89 45.89 45.60 45.61 0.0M
2022-08-17 44.80 45.08 44.80 44.85 0.0M
2022-08-16 44.52 45.07 44.52 44.80 0.0M
2022-08-15 44.65 44.65 43.28 43.56 0.0M
2022-08-12 45.07 45.07 44.59 44.65 0.0M
2022-08-11 44.44 45.89 44.44 45.89 0.0M
2022-08-10 43.63 44.32 43.63 44.13 0.0M
2022-08-09 42.84 44.52 42.84 44.46 0.0M
2022-08-08 43.87 43.87 42.97 43.06 0.0M
2022-08-05 43.95 44.94 43.60 43.60 0.0M
2022-08-04 45.13 45.13 43.95 43.95 0.0M
2022-08-03 46.20 46.85 44.65 45.13 0.0M
2022-08-02 41.35 45.36 41.35 45.30 0.0M
2022-08-01 43.83 43.83 42.00 42.00 0.0M
2022-07-29 42.85 44.04 42.63 43.83 0.0M
2022-07-28 42.94 43.17 41.29 41.29 0.0M
2022-07-27 42.80 43.42 41.59 43.22 0.0M
2022-07-26 43.81 43.96 42.61 42.85 0.0M
2022-07-25 42.30 44.01 42.22 43.76 0.0M
2022-07-22 42.58 42.58 42.20 42.30 0.0M
2022-07-21 42.75 42.75 42.75 42.75 0.0M
2022-07-20 42.21 42.46 41.82 42.46 0.0M
2022-07-19 39.80 42.26 39.80 42.23 0.0M
2022-07-18 40.16 40.54 39.65 39.80 0.0M
2022-07-15 38.51 39.48 38.45 39.08 0.0M
2022-07-14 39.82 39.82 38.06 38.18 0.0M
2022-07-13 39.33 40.89 39.19 40.49 0.0M
2022-07-12 40.39 40.39 39.33 39.33 0.0M
2022-07-11 38.15 40.39 38.15 40.39 0.0M
2022-07-08 38.63 38.84 38.46 38.46 0.0M
2022-07-07 39.86 39.92 38.90 39.14 0.0M
2022-07-06 38.58 38.93 37.53 38.93 0.0M
2022-07-05 39.17 39.29 38.28 38.55 0.0M
2022-07-04 40.95 40.95 39.43 40.48 0.0M
2022-07-01 40.10 43.61 39.24 40.43 0.0M
2022-06-30 40.60 40.63 39.38 39.82 0.0M
2022-06-29 41.54 42.27 40.60 40.60 0.0M
2022-06-28 41.87 42.88 41.79 42.03 0.0M
2022-06-27 40.65 41.15 40.55 41.15 0.0M
2022-06-24 38.34 40.39 38.34 39.33 0.0M
2022-06-23 41.07 41.07 38.26 38.37 0.0M
2022-06-22 41.84 42.22 41.68 41.97 0.0M
2022-06-21 43.19 43.58 42.25 42.98 0.0M
2022-06-20 41.94 41.99 41.84 41.99 0.0M
2022-06-17 41.96 42.28 40.70 41.92 0.0M
2022-06-15 43.47 44.43 43.24 43.56 0.0M
2022-06-14 42.40 44.28 42.40 43.62 0.0M
2022-06-13 41.83 43.16 41.82 42.40 0.0M
2022-06-10 43.30 44.75 42.70 43.21 0.0M
2022-06-09 44.25 44.37 42.54 43.27 0.0M
2022-06-08 44.75 45.95 43.78 44.96 0.0M
2022-06-07 46.36 46.68 43.94 44.91 0.0M
2022-06-06 46.52 46.52 45.55 46.36 0.0M
2022-06-03 46.39 46.39 45.54 46.09 0.0M
2022-06-02 45.99 47.45 45.91 46.91 0.0M
2022-06-01 47.40 47.40 45.14 46.22 0.1M
2022-05-31 47.25 50.20 47.20 48.26 0.0M
2022-05-30 44.93 46.64 44.93 46.64 0.0M
2022-05-27 45.67 45.86 44.19 45.73 0.0M
2022-05-26 46.25 46.37 45.02 45.67 0.0M
2022-05-25 45.18 46.96 45.08 46.79 0.0M
2022-05-24 46.59 46.59 45.25 46.28 0.0M
2022-05-23 45.64 47.98 45.18 47.62 0.0M
2022-05-20 50.19 50.19 44.63 45.36 0.0M
2022-05-19 48.58 49.41 47.93 49.41 0.0M
2022-05-18 53.44 53.44 49.68 49.87 0.0M
2022-05-17 50.85 53.54 50.63 52.21 0.0M
2022-05-16 50.88 53.44 50.88 51.60 0.0M
2022-05-13 50.50 51.92 50.50 50.93 0.0M
2022-05-12 47.69 49.36 47.43 48.74 0.0M
2022-05-11 48.46 51.50 48.46 48.81 0.0M
2022-05-10 48.04 50.01 46.74 47.73 0.1M
2022-05-09 50.53 51.04 46.17 46.51 0.0M
2022-05-06 51.81 52.50 50.53 50.53 0.0M
2022-05-05 55.06 55.22 51.96 52.20 0.0M
2022-05-04 55.28 55.71 52.29 53.51 0.0M
2022-05-03 50.20 54.97 48.58 54.46 0.0M
2022-05-02 49.99 52.15 49.88 52.15 0.0M
2022-04-29 52.35 52.65 49.01 49.01 0.0M
2022-04-28 52.95 52.95 51.82 52.35 0.0M
2022-04-27 52.44 52.96 50.75 52.11 0.0M
2022-04-26 50.92 52.45 50.16 51.82 0.0M
2022-04-25 50.52 50.96 48.76 49.23 0.0M
2022-04-22 52.70 54.17 51.35 51.82 0.0M
2022-04-20 59.76 59.76 55.53 56.90 0.0M
2022-04-19 59.00 59.75 57.72 59.75 0.0M
2022-04-18 58.07 60.06 57.48 58.95 0.0M
2022-04-14 56.46 58.92 56.46 58.07 0.0M
2022-04-13 57.73 58.65 55.06 57.02 0.0M
2022-04-12 56.03 57.37 54.53 57.37 0.0M
2022-04-11 56.16 56.95 53.91 55.89 0.0M
2022-04-08 55.24 57.48 55.24 56.17 0.0M
2022-04-07 52.64 55.24 52.64 55.24 0.0M
2022-04-06 52.75 54.72 52.42 52.64 0.0M
2022-04-05 50.79 52.68 50.77 50.87 0.0M
2022-04-04 50.07 50.15 48.84 49.86 0.0M
2022-04-01 50.93 52.39 49.66 49.69 0.2M
2022-03-31 49.64 52.47 49.64 52.47 0.0M
2022-03-30 50.49 51.82 50.24 50.50 0.0M
2022-03-29 48.13 49.75 46.32 49.49 0.0M
2022-03-28 54.74 54.74 51.17 52.49 0.0M
2022-03-25 53.47 54.95 53.40 54.73 0.0M
2022-03-24 53.28 55.18 53.28 53.47 0.1M
2022-03-23 54.74 54.91 52.41 53.12 0.0M
2022-03-22 53.38 53.44 51.50 52.13 0.0M
2022-03-21 51.82 55.06 51.67 54.03 0.0M
2022-03-18 50.20 51.01 49.61 50.25 0.0M
2022-03-17 48.35 49.73 48.34 49.41 0.1M
2022-03-16 48.88 49.36 46.11 47.41 0.0M
2022-03-15 48.35 48.88 46.09 48.88 0.0M
2022-03-14 50.71 50.71 46.57 47.98 0.0M
2022-03-11 50.69 51.96 48.68 50.72 0.0M
2022-03-10 48.58 51.03 47.93 50.69 0.0M
2022-03-09 46.33 46.84 43.24 46.62 0.0M
2022-03-08 48.58 51.04 46.82 47.47 0.0M
2022-03-07 49.88 52.94 48.49 50.77 0.2M
2022-03-04 45.99 50.36 45.84 50.36 0.1M
2022-03-03 45.67 46.06 44.05 45.00 0.0M
2022-03-02 41.94 45.60 41.94 44.26 0.0M
2022-02-25 38.31 41.57 38.24 41.37 0.0M
2022-02-24 36.64 39.00 36.64 37.24 0.0M
2022-02-23 35.09 37.81 35.09 37.54 0.0M
2022-02-22 38.41 38.41 36.67 36.79 0.0M
2022-02-21 38.68 38.68 38.49 38.49 0.0M
2022-02-18 39.81 39.81 38.08 38.62 0.1M
2022-02-17 39.75 39.75 39.40 39.40 0.0M
2022-02-16 38.97 40.02 38.89 40.02 0.2M
2022-02-15 37.91 39.20 37.91 38.83 0.0M
2022-02-14 40.43 40.53 38.08 38.08 0.0M
2022-02-11 39.97 40.45 39.27 40.45 0.1M
2022-02-10 38.39 40.30 38.39 39.91 0.0M
2022-02-09 39.70 39.70 38.82 38.99 0.0M
2022-02-08 39.10 39.10 38.08 39.03 0.0M
2022-02-07 38.63 39.02 38.24 38.64 0.0M
2022-02-04 37.89 39.16 37.50 38.85 0.0M
2022-02-03 37.45 38.18 37.45 37.98 0.0M
2022-02-02 38.08 38.82 37.25 38.57 0.0M
2022-02-01 35.03 37.95 35.03 37.95 0.2M
2022-01-31 35.02 35.02 35.00 35.00 0.0M
2022-01-28 34.93 35.26 34.93 35.26 0.0M
2022-01-27 35.35 35.42 35.23 35.42 0.0M
2022-01-26 36.69 36.76 35.89 35.89 0.0M
2022-01-25 35.36 36.44 35.33 36.44 0.0M
2022-01-24 34.41 35.51 34.41 35.51 0.0M
2022-01-21 37.08 37.08 35.51 35.53 0.0M
2022-01-20 38.08 38.08 36.76 37.04 0.0M
2022-01-19 40.32 40.32 38.01 38.08 0.0M
2022-01-18 40.00 40.33 39.53 40.33 0.0M
2022-01-17 39.96 40.00 39.96 40.00 0.0M
2022-01-14 40.13 40.13 38.89 39.29 0.0M
2022-01-13 39.01 39.01 38.27 38.36 0.0M
2022-01-12 37.49 39.11 37.49 38.35 0.0M
2022-01-11 37.47 37.47 37.00 37.00 0.0M
2022-01-10 37.35 37.53 37.19 37.47 0.0M
2022-01-07 37.32 37.32 37.08 37.08 0.0M
2022-01-06 36.23 37.32 36.23 37.32 0.0M
2022-01-05 38.16 38.16 36.79 36.79 0.0M
2022-01-04 38.57 38.70 37.95 38.16 0.0M
2022-01-03 37.92 37.95 37.67 37.67 0.0M