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
2023-12-28 29.44 29.44 28.45 28.45 0.0M
2023-12-27 29.02 29.02 28.84 28.86 0.0M
2023-12-26 29.10 29.10 28.49 28.75 0.0M
2023-12-22 28.72 28.76 28.72 28.72 0.0M
2023-12-21 29.05 29.05 28.55 28.98 0.0M
2023-12-20 30.25 30.25 29.01 29.01 0.0M
2023-12-19 29.74 29.74 29.70 29.70 0.0M
2023-12-18 29.30 30.28 29.30 29.77 0.0M
2023-12-15 29.95 29.95 29.52 29.52 0.0M
2023-12-14 29.57 30.31 29.57 29.87 0.0M
2023-12-13 28.50 29.30 28.50 29.17 0.0M
2023-12-12 28.35 28.35 28.35 28.35 0.0M
2023-12-11 28.78 28.78 28.57 28.66 0.0M
2023-12-08 28.58 28.78 28.44 28.78 0.0M
2023-12-07 28.33 29.11 28.27 29.05 0.0M
2023-12-05 28.73 28.73 28.15 28.58 0.0M
2023-12-04 29.20 29.58 29.02 29.02 0.0M
2023-12-01 28.33 29.29 26.92 29.20 0.0M
2023-11-30 28.65 28.67 28.60 28.61 0.0M
2023-11-29 29.04 29.05 28.77 28.77 0.0M
2023-11-28 28.54 28.70 28.51 28.61 0.0M
2023-11-24 28.91 28.91 28.38 28.38 0.0M
2023-11-22 28.54 28.54 28.54 28.54 0.0M
2023-11-20 28.52 28.60 28.52 28.54 0.0M
2023-11-17 28.54 28.80 28.54 28.80 0.0M
2023-11-16 28.94 29.39 28.76 29.03 0.0M
2023-11-14 27.82 28.65 27.82 28.59 0.0M
2023-11-13 26.59 27.63 26.59 27.53 0.0M
2023-11-10 26.55 26.89 26.55 26.89 0.0M
2023-11-09 26.70 27.55 26.36 26.36 0.0M
2023-11-08 25.47 26.67 25.30 26.61 0.0M
2023-11-07 25.87 25.87 25.14 25.47 0.0M
2023-11-06 26.51 26.51 25.87 25.87 0.0M
2023-11-03 26.07 26.61 25.93 26.58 0.0M
2023-11-01 26.85 27.10 26.07 26.07 0.0M
2023-10-31 26.84 26.84 26.58 26.58 0.0M
2023-10-30 26.86 27.56 26.86 27.56 0.0M
2023-10-27 27.09 27.09 26.54 26.85 0.0M
2023-10-26 27.09 27.27 27.09 27.27 0.0M
2023-10-25 27.34 27.34 27.09 27.09 0.0M
2023-10-24 27.53 28.10 27.53 27.76 0.0M
2023-10-23 28.16 28.16 27.50 27.53 0.0M
2023-10-19 30.18 30.30 30.03 30.03 0.0M
2023-10-18 30.38 30.38 30.15 30.15 0.0M
2023-10-17 30.40 30.44 30.40 30.44 0.0M
2023-10-16 30.27 30.27 29.98 29.98 0.0M
2023-10-13 30.07 30.07 30.05 30.05 0.0M
2023-10-11 30.14 30.14 29.29 29.29 0.0M
2023-10-10 30.53 30.53 30.01 30.14 0.0M
2023-10-09 29.52 30.00 29.49 29.92 0.0M
2023-10-06 29.13 29.13 28.36 28.40 0.0M
2023-10-05 28.62 28.77 28.52 28.56 0.0M
2023-10-04 28.50 28.50 27.97 27.97 0.0M
2023-10-03 28.55 28.69 28.43 28.50 0.0M
2023-10-02 29.39 29.39 28.79 28.79 0.0M
2023-09-27 29.06 29.29 28.76 28.76 0.0M
2023-09-26 29.04 29.04 28.60 28.60 0.0M
2023-09-25 28.96 29.09 28.80 28.93 0.0M
2023-09-22 29.00 29.00 28.79 28.96 0.0M
2023-09-21 29.51 29.51 29.22 29.22 0.0M
2023-09-20 31.24 32.00 29.38 29.51 0.0M
2023-09-19 30.84 31.17 30.69 31.17 0.0M
2023-09-18 30.48 30.48 29.94 30.20 0.0M
2023-09-15 30.80 31.17 30.53 30.53 0.0M
2023-09-14 30.50 30.80 30.50 30.80 0.0M
2023-09-13 29.78 29.87 29.70 29.70 0.0M
2023-09-12 30.04 30.20 30.04 30.20 0.0M
2023-09-11 31.10 31.10 29.81 29.81 0.0M
2023-09-09 31.23 31.23 31.23 31.23 0.0M
2023-09-08 30.39 30.51 30.27 30.49 0.0M
2023-09-06 32.08 32.08 30.55 30.81 0.0M
2023-09-05 32.09 32.09 32.09 32.09 0.0M
2023-09-04 31.77 31.77 31.77 31.77 0.0M
2023-09-02 32.66 32.66 32.66 32.66 0.0M
2023-09-01 32.45 32.45 31.33 31.77 0.0M
2023-08-31 30.89 31.57 30.65 31.56 0.0M
2023-08-30 30.63 30.63 30.63 30.63 0.0M
2023-08-29 30.62 30.62 30.47 30.47 0.0M
2023-08-28 31.03 31.23 30.42 30.47 0.0M
2023-08-25 30.72 31.03 30.72 31.03 0.0M
2023-08-24 29.96 30.19 29.75 30.19 0.0M
2023-08-23 30.98 30.98 30.05 30.15 0.0M
2023-08-21 32.05 32.10 31.80 31.97 0.0M
2023-08-18 31.86 31.86 31.60 31.78 0.0M
2023-08-17 31.72 31.88 31.72 31.88 0.0M
2023-08-16 31.76 31.76 31.76 31.76 0.0M
2023-08-15 32.66 32.66 31.59 31.64 0.0M
2023-08-14 32.59 32.67 32.43 32.67 0.0M
2023-08-11 33.34 33.34 33.23 33.23 0.0M
2023-08-10 33.08 33.08 33.08 33.08 0.0M
2023-08-09 33.01 33.88 33.00 33.68 0.0M
2023-08-08 34.05 34.05 32.68 33.01 0.0M
2023-08-07 33.08 33.60 33.08 33.59 0.0M
2023-08-04 32.22 33.08 32.10 32.51 0.0M
2023-08-03 32.10 32.32 31.95 32.32 0.0M
2023-08-02 31.61 32.44 31.61 32.05 0.0M
2023-08-01 31.27 31.64 31.16 31.16 0.0M
2023-07-31 31.11 31.37 31.07 31.27 0.0M
2023-07-28 30.88 30.88 30.69 30.74 0.0M
2023-07-27 31.13 31.19 31.01 31.01 0.0M
2023-07-26 31.13 31.20 30.99 31.02 0.0M
2023-07-25 30.64 30.94 30.37 30.94 0.0M
2023-07-24 30.16 30.55 30.16 30.27 0.0M
2023-07-21 29.96 29.96 29.59 29.87 0.0M
2023-07-20 29.71 29.95 29.68 29.91 0.0M
2023-07-19 29.47 29.67 29.30 29.57 0.0M
2023-07-18 28.50 29.59 28.50 29.16 0.0M
2023-07-17 27.43 28.15 27.43 28.15 0.0M
2023-07-14 27.73 27.85 27.63 27.73 0.0M
2023-07-13 27.96 28.33 27.96 28.22 0.0M
2023-07-12 29.48 29.48 28.09 28.11 0.0M
2023-07-11 28.24 28.89 28.24 28.89 0.0M
2023-07-10 29.45 29.45 28.39 28.39 0.0M
2023-07-07 27.98 29.20 27.98 28.86 0.0M
2023-07-06 27.68 27.68 26.88 27.31 0.0M
2023-07-05 27.79 28.01 27.60 27.68 0.0M
2023-07-04 28.11 28.21 27.76 28.21 0.0M
2023-07-03 27.27 28.11 26.73 28.11 0.0M
2023-06-30 27.21 27.64 27.21 27.27 0.0M
2023-06-29 26.76 27.12 26.76 27.12 0.0M
2023-06-28 27.22 27.22 26.76 26.76 0.0M
2023-06-27 26.33 26.62 26.07 26.61 0.0M
2023-06-26 26.74 26.74 26.59 26.60 0.0M
2023-06-23 26.77 26.77 26.41 26.60 0.0M
2023-06-22 27.48 27.48 26.86 27.04 0.0M
2023-06-21 27.25 27.51 27.15 27.48 0.0M
2023-06-20 27.34 27.34 26.66 27.00 0.0M
2023-06-19 28.21 28.21 27.39 27.53 0.0M
2023-06-16 27.51 28.02 27.51 28.02 0.0M
2023-06-15 27.80 27.80 27.55 27.65 0.1M
2023-06-14 28.77 28.77 27.13 27.15 0.0M
2023-06-13 28.30 28.77 28.20 28.77 0.0M
2023-06-12 27.96 28.20 27.48 28.11 0.0M
2023-06-09 28.21 28.21 27.57 27.65 0.0M
2023-06-07 27.78 28.91 27.78 28.88 0.0M
2023-06-06 25.78 27.55 25.78 27.42 0.0M
2023-06-05 26.89 26.92 26.42 26.65 0.0M
2023-06-02 26.12 26.90 25.97 26.54 0.0M
2023-06-01 26.46 26.46 25.61 25.61 0.0M
2023-05-30 27.13 27.13 26.76 27.10 0.0M
2023-05-29 27.15 27.15 27.13 27.13 0.0M
2023-05-26 27.70 27.72 27.15 27.15 0.0M
2023-05-25 28.10 28.10 27.61 27.77 0.0M
2023-05-24 28.53 28.53 28.07 28.10 0.0M
2023-05-23 28.58 28.63 28.53 28.59 0.0M
2023-05-22 28.42 29.01 28.42 29.01 0.0M
2023-05-19 28.68 29.31 28.68 28.84 0.0M
2023-05-18 28.20 28.63 28.10 28.43 0.0M
2023-05-17 28.76 28.76 27.61 27.90 0.0M
2023-05-16 28.49 28.53 28.20 28.20 0.0M
2023-05-15 28.25 28.94 28.25 28.68 0.0M
2023-05-12 28.66 28.66 27.74 27.95 0.0M
2023-05-11 28.58 28.77 27.99 28.66 0.0M
2023-05-10 29.91 29.98 28.58 29.11 0.0M
2023-05-09 30.75 30.75 29.79 29.92 0.0M
2023-05-08 31.45 31.45 30.61 30.61 0.0M
2023-05-06 32.10 32.10 32.10 32.10 0.0M
2023-05-05 31.04 31.33 30.64 31.10 0.0M
2023-05-04 34.88 34.88 31.01 31.04 0.0M
2023-05-03 35.47 35.61 34.86 34.88 0.0M
2023-05-02 35.68 35.68 34.63 35.07 0.0M
2023-04-28 33.77 34.41 33.77 34.41 0.0M
2023-04-27 34.34 34.34 33.77 33.77 0.0M
2023-04-26 34.80 34.85 34.30 34.43 0.0M
2023-04-25 36.12 36.12 34.62 34.80 0.0M
2023-04-24 36.04 36.35 35.68 36.12 0.0M
2023-04-20 36.82 36.82 36.59 36.59 0.0M
2023-04-19 36.82 37.26 36.82 37.26 0.0M
2023-04-18 37.55 37.60 37.07 37.27 0.0M
2023-04-17 37.96 37.97 37.56 37.56 0.0M
2023-04-14 38.07 38.07 37.39 37.39 0.0M
2023-04-13 36.89 37.24 36.76 37.24 0.0M
2023-04-12 37.59 37.61 37.24 37.49 0.0M
2023-04-11 36.74 37.97 36.74 37.97 0.0M
2023-04-10 36.29 37.00 36.29 36.60 0.0M
2023-04-06 36.33 36.33 35.41 35.58 0.0M
2023-04-05 37.37 37.71 37.32 37.66 0.0M
2023-04-04 38.52 38.52 36.73 37.74 0.0M
2023-04-03 38.14 38.45 37.56 38.00 0.0M
2023-03-31 37.28 37.48 37.28 37.44 0.0M
2023-03-30 37.73 37.73 37.23 37.28 0.0M
2023-03-29 36.43 37.84 36.43 37.52 0.0M
2023-03-28 36.48 36.48 36.48 36.48 0.0M
2023-03-27 35.90 35.90 35.60 35.66 0.0M
2023-03-24 36.08 36.08 35.39 35.99 0.0M
2023-03-23 37.22 37.22 36.82 36.82 0.0M
2023-03-22 38.23 38.89 37.37 37.37 0.0M
2023-03-21 38.24 38.24 38.24 38.24 0.0M
2023-03-20 36.82 37.12 36.65 37.12 0.0M
2023-03-17 37.45 37.45 36.90 36.90 0.0M
2023-03-16 38.13 38.13 37.69 37.81 0.0M
2023-03-15 38.76 38.76 37.27 38.14 0.0M
2023-03-14 39.69 40.46 39.32 39.92 0.0M
2023-03-13 41.42 41.42 41.42 41.42 0.0M
2023-03-10 43.26 43.26 40.84 41.46 0.0M
2023-03-09 44.42 44.44 43.61 43.61 0.0M
2023-03-08 45.46 45.46 44.50 45.04 0.0M
2023-03-07 47.12 47.12 45.24 45.36 0.0M
2023-03-06 48.09 48.09 46.92 46.92 0.0M
2023-03-03 48.04 48.04 47.89 47.89 0.0M
2023-03-02 45.88 47.80 45.86 47.80 0.0M
2023-03-01 44.49 45.45 44.49 45.45 0.0M
2023-02-28 44.09 45.70 43.85 44.37 0.0M
2023-02-27 42.73 44.35 42.73 44.09 0.0M
2023-02-24 42.81 42.90 42.54 42.73 0.0M
2023-02-23 41.08 42.98 41.08 42.21 0.0M
2023-02-22 41.36 41.36 41.36 41.36 0.0M
2023-02-17 41.57 41.57 41.32 41.32 0.0M
2023-02-16 41.43 43.28 41.43 42.36 0.0M
2023-02-15 42.37 42.37 41.34 41.34 0.0M
2023-02-14 41.67 41.73 40.93 41.73 0.0M
2023-02-13 42.94 42.94 41.79 41.79 0.0M
2023-02-10 41.65 43.08 41.65 42.94 0.0M
2023-02-08 41.68 41.68 41.66 41.66 0.0M
2023-02-07 41.52 41.75 41.52 41.75 0.0M
2023-02-06 41.41 41.83 41.41 41.57 0.0M
2023-02-03 41.77 41.86 41.41 41.60 0.0M
2023-02-02 40.20 41.15 40.20 40.76 0.0M
2023-02-01 40.18 40.26 39.83 40.22 0.0M
2023-01-31 39.37 40.36 39.37 40.36 0.0M
2023-01-30 40.51 40.51 39.64 39.74 0.0M
2023-01-27 39.94 40.51 39.94 40.51 0.0M
2023-01-26 39.43 40.13 39.43 39.94 0.0M
2023-01-25 38.52 39.46 38.52 39.27 0.0M
2023-01-24 39.68 39.81 37.80 39.81 0.0M
2023-01-23 39.83 40.29 39.76 40.02 0.0M
2023-01-20 38.51 40.17 38.51 39.46 0.0M
2023-01-19 38.91 39.03 38.91 39.03 0.0M
2023-01-18 39.42 39.42 39.16 39.16 0.0M
2023-01-17 37.27 39.48 36.64 38.95 0.0M
2023-01-16 37.54 38.13 37.10 38.13 0.0M
2023-01-13 38.19 38.19 36.67 37.73 0.0M
2023-01-12 37.34 38.24 37.03 38.19 0.0M
2023-01-11 39.47 39.47 36.84 37.34 0.0M
2023-01-10 39.76 39.76 37.89 39.47 0.0M
2023-01-09 39.29 40.36 38.38 39.68 0.0M
2023-01-06 38.36 39.59 38.36 39.29 0.0M
2023-01-05 37.60 38.35 37.60 38.34 0.0M
2023-01-04 37.21 37.87 36.98 37.87 0.0M
2023-01-03 38.34 38.34 37.08 37.50 0.0M
2023-01-02 37.17 37.88 37.02 37.88 0.0M