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
2024-12-30 24.64 24.64 24.64 24.64 0.0M
2024-12-27 24.98 24.98 24.51 24.51 0.0M
2024-12-26 25.00 25.00 25.00 25.00 0.0M
2024-12-23 24.58 25.00 24.51 25.00 0.0M
2024-12-19 25.33 25.33 24.39 24.39 0.0M
2024-12-18 26.10 26.10 25.50 25.50 0.0M
2024-12-17 26.49 26.49 25.70 25.83 0.0M
2024-12-16 27.50 27.50 26.31 26.49 0.0M
2024-12-13 27.00 27.09 27.00 27.09 0.0M
2024-12-12 26.49 26.70 26.49 26.64 0.0M
2024-12-11 25.80 25.80 25.80 25.80 0.0M
2024-12-10 26.01 26.25 25.75 26.25 0.0M
2024-12-09 27.00 27.00 26.88 26.88 0.0M
2024-12-06 25.34 25.95 25.34 25.78 0.0M
2024-12-05 26.49 26.67 26.00 26.04 0.0M
2024-12-04 27.50 27.50 26.86 27.00 0.0M
2024-12-03 27.88 28.05 27.87 28.00 0.0M
2024-12-02 26.56 27.85 26.56 27.85 0.0M
2024-11-29 25.61 26.56 25.61 26.36 0.0M
2024-11-28 25.48 25.58 25.28 25.28 0.0M
2024-11-27 25.17 25.22 25.15 25.22 0.0M
2024-11-26 24.82 24.82 24.47 24.47 0.0M
2024-11-25 25.17 25.37 25.17 25.25 0.0M
2024-11-19 24.57 24.57 24.35 24.35 0.0M
2024-11-18 24.86 24.86 24.57 24.57 0.0M
2024-11-14 24.86 24.86 24.86 24.86 0.0M
2024-11-13 25.25 25.25 25.25 25.25 0.0M
2024-11-12 27.85 27.85 24.31 24.79 0.0M
2024-11-11 26.65 26.86 26.59 26.86 0.0M
2024-11-08 26.80 26.96 26.08 26.08 0.0M
2024-11-07 26.26 26.88 26.06 26.80 0.0M
2024-11-06 27.19 27.60 25.75 26.14 0.0M
2024-11-05 27.19 27.19 27.19 27.19 0.0M
2024-11-04 26.89 27.85 26.89 27.36 0.0M
2024-11-01 26.11 26.26 25.75 26.26 0.0M
2024-10-31 25.96 26.11 25.96 26.11 0.0M
2024-10-30 25.86 25.91 25.86 25.91 0.0M
2024-10-29 25.01 25.89 25.01 25.86 0.0M
2024-10-28 25.48 25.51 25.48 25.51 0.0M
2024-10-25 25.17 25.72 25.17 25.48 0.0M
2024-10-24 25.27 25.27 24.67 25.01 0.0M
2024-10-23 25.04 25.12 25.04 25.04 0.0M
2024-10-22 24.89 24.99 24.89 24.99 0.0M
2024-10-21 24.11 25.09 24.11 24.61 0.0M
2024-10-18 24.31 24.87 24.31 24.60 0.0M
2024-10-17 24.07 24.07 24.07 24.07 0.0M
2024-10-16 24.67 24.67 24.43 24.65 0.0M
2024-10-15 24.64 24.64 24.27 24.27 0.0M
2024-10-14 24.39 24.39 24.39 24.39 0.0M
2024-10-11 24.73 24.73 24.41 24.41 0.0M
2024-10-10 23.38 24.69 23.38 24.15 0.0M
2024-10-08 23.36 23.36 22.88 23.06 0.0M
2024-10-07 24.45 24.51 23.36 23.36 0.0M
2024-10-04 24.48 24.57 24.41 24.41 0.0M
2024-10-03 24.41 24.41 24.23 24.23 0.0M
2024-10-02 24.87 24.87 24.87 24.87 0.0M
2024-10-01 24.31 24.62 24.31 24.62 0.0M
2024-09-30 24.32 24.32 24.18 24.18 0.0M
2024-09-27 24.37 24.71 24.31 24.32 0.0M
2024-09-26 24.12 24.17 23.89 23.89 0.0M
2024-09-25 23.11 23.11 22.98 22.98 0.0M
2024-09-24 23.63 23.63 23.13 23.13 0.0M
2024-09-23 23.48 23.87 23.28 23.40 0.0M
2024-09-20 23.83 23.83 23.48 23.48 0.0M
2024-09-19 23.04 24.07 23.04 24.07 0.0M
2024-09-18 23.58 23.58 23.23 23.52 0.0M
2024-09-17 23.03 23.38 22.94 23.38 0.0M
2024-09-16 23.14 23.32 22.95 23.32 0.0M
2024-09-13 23.95 24.39 23.73 24.39 0.0M
2024-09-12 23.46 23.46 23.46 23.46 0.0M
2024-09-11 24.09 24.09 22.73 22.73 0.0M
2024-09-10 23.37 23.40 22.82 23.00 0.0M
2024-09-09 23.85 23.85 23.33 23.33 0.0M
2024-09-06 24.57 24.59 23.83 23.85 0.0M
2024-09-05 25.37 25.46 24.56 24.56 0.0M
2024-09-04 25.89 25.89 25.89 25.89 0.0M
2024-09-03 25.98 25.98 25.73 25.89 0.0M
2024-09-02 26.70 26.70 26.21 26.21 0.0M
2024-08-30 26.64 26.75 26.64 26.75 0.0M
2024-08-29 26.60 26.92 26.60 26.66 0.0M
2024-08-28 26.27 26.31 26.13 26.24 0.0M
2024-08-27 26.06 26.06 26.06 26.06 0.0M
2024-08-26 25.88 26.30 25.88 25.98 0.0M
2024-08-23 25.80 25.80 25.68 25.74 0.0M
2024-08-22 25.74 25.74 25.33 25.54 0.0M
2024-08-21 24.78 25.52 24.78 25.16 0.0M
2024-08-20 25.08 25.18 24.58 24.73 0.0M
2024-08-19 25.40 25.40 24.88 24.97 0.0M
2024-08-16 24.71 25.19 24.71 25.09 0.0M
2024-08-15 25.24 25.28 25.11 25.12 0.0M
2024-08-14 25.12 25.12 25.01 25.01 0.0M
2024-08-13 24.88 25.50 24.88 25.15 0.0M
2024-08-12 24.44 25.00 24.44 24.88 0.0M
2024-08-09 24.97 24.97 24.09 24.44 0.0M
2024-08-07 24.46 24.99 24.46 24.99 0.0M
2024-08-06 24.97 24.97 24.97 24.97 0.0M
2024-08-05 25.09 25.43 25.04 25.12 0.0M
2024-08-02 26.51 26.51 25.80 25.80 0.0M
2024-08-01 27.59 27.59 27.55 27.55 0.0M
2024-07-31 27.66 28.20 27.66 27.85 0.0M
2024-07-29 27.70 27.70 27.07 27.07 0.0M
2024-07-26 27.51 27.66 27.24 27.66 0.0M
2024-07-25 26.86 27.51 26.52 27.51 0.0M
2024-07-24 26.45 26.77 26.45 26.75 0.0M
2024-07-23 26.73 26.73 26.44 26.67 0.0M
2024-07-22 26.78 27.18 26.78 27.05 0.0M
2024-07-19 27.00 27.48 27.00 27.48 0.0M
2024-07-18 27.83 27.85 27.62 27.62 0.0M
2024-07-17 27.02 27.70 27.02 27.70 0.0M
2024-07-16 26.03 26.60 26.03 26.60 0.0M
2024-07-15 25.53 25.98 25.53 25.96 0.0M
2024-07-12 25.34 25.58 25.34 25.53 0.0M
2024-07-11 25.33 25.33 25.23 25.28 0.0M
2024-07-10 23.95 23.95 23.74 23.93 0.0M
2024-07-09 24.24 24.44 24.10 24.16 0.0M
2024-07-08 24.40 24.48 24.25 24.33 0.0M
2024-07-05 24.54 24.54 24.40 24.40 0.0M
2024-07-04 25.24 25.24 25.23 25.23 0.0M
2024-07-03 25.57 25.57 25.34 25.34 0.0M
2024-07-02 26.24 26.24 25.93 25.93 0.0M
2024-07-01 26.42 26.42 26.11 26.11 0.0M
2024-06-28 26.87 27.21 26.60 26.60 0.0M
2024-06-27 26.82 26.82 26.82 26.82 0.0M
2024-06-26 26.42 26.82 26.42 26.82 0.0M
2024-06-25 26.07 26.42 26.07 26.41 0.0M
2024-06-24 25.21 25.57 24.81 25.57 0.0M
2024-06-21 25.14 25.38 25.14 25.21 0.0M
2024-06-20 24.74 25.14 24.74 25.14 0.0M
2024-06-18 23.94 24.29 23.94 24.23 0.0M
2024-06-17 24.05 24.05 23.94 23.94 0.0M
2024-06-14 24.30 24.30 23.88 24.05 0.0M
2024-06-13 24.87 24.87 24.48 24.54 0.0M
2024-06-12 25.44 25.44 24.82 24.82 0.0M
2024-06-11 25.35 25.35 25.35 25.35 0.0M
2024-06-10 24.94 25.35 24.94 25.35 0.0M
2024-06-07 24.93 24.94 24.74 24.94 0.0M
2024-06-06 25.25 25.29 25.13 25.27 0.0M
2024-06-03 26.39 26.49 26.16 26.16 0.0M
2024-05-31 26.05 26.05 26.05 26.05 0.0M
2024-05-29 25.82 25.82 25.73 25.73 0.0M
2024-05-28 25.51 26.44 25.51 26.44 0.0M
2024-05-27 26.00 26.03 26.00 26.03 0.0M
2024-05-25 26.69 26.69 26.69 26.69 0.0M
2024-05-24 26.37 26.37 26.10 26.28 0.0M
2024-05-23 26.60 26.60 26.36 26.36 0.0M
2024-05-22 26.09 27.27 26.09 27.26 0.0M
2024-05-21 25.36 25.90 25.33 25.90 0.0M
2024-05-20 25.70 25.80 25.70 25.80 0.0M
2024-05-17 25.60 25.70 25.60 25.70 0.0M
2024-05-16 25.52 25.98 25.52 25.98 0.0M
2024-05-15 25.52 25.52 25.46 25.46 0.0M
2024-05-14 25.28 25.28 25.15 25.15 0.0M
2024-05-13 25.05 25.05 25.00 25.00 0.0M
2024-05-10 25.05 25.05 25.05 25.05 0.0M
2024-05-09 24.97 25.35 24.97 25.15 0.0M
2024-05-08 25.07 25.07 24.72 24.79 0.0M
2024-05-07 24.50 25.01 24.50 25.01 0.0M
2024-05-06 24.01 24.34 24.01 24.24 0.0M
2024-05-03 23.78 24.32 23.51 23.51 0.0M
2024-05-02 25.27 25.27 23.42 23.82 0.0M
2024-04-30 26.78 26.93 26.28 26.76 0.0M
2024-04-29 25.95 25.95 25.95 25.95 0.0M
2024-04-26 25.28 25.28 25.28 25.28 0.0M
2024-04-25 25.60 25.60 25.11 25.40 0.0M
2024-04-24 25.72 25.72 25.66 25.66 0.0M
2024-04-23 25.82 25.82 25.59 25.59 0.0M
2024-04-22 26.23 26.23 26.23 26.23 0.0M
2024-04-18 26.23 26.38 26.23 26.38 0.0M
2024-04-17 26.41 26.41 26.41 26.41 0.0M
2024-04-16 26.43 26.43 26.43 26.43 0.0M
2024-04-15 26.35 26.35 26.32 26.32 0.0M
2024-04-12 26.81 26.81 26.10 26.11 0.0M
2024-04-11 26.83 26.83 26.83 26.83 0.0M
2024-04-10 27.28 27.28 27.22 27.22 0.0M
2024-04-09 27.09 27.09 27.09 27.09 0.0M
2024-04-08 27.12 27.12 27.12 27.12 0.0M
2024-04-05 27.37 27.37 27.27 27.27 0.0M
2024-04-02 26.79 26.79 26.64 26.69 0.0M
2024-04-01 26.88 27.21 26.88 27.06 0.0M
2024-03-28 26.39 26.73 26.09 26.65 0.0M
2024-03-27 25.01 26.09 25.01 26.09 0.0M
2024-03-26 25.43 25.43 25.01 25.01 0.0M
2024-03-25 25.55 25.59 25.55 25.58 0.0M
2024-03-23 25.98 25.98 25.98 25.98 0.0M
2024-03-22 26.12 26.12 25.58 25.58 0.0M
2024-03-21 26.34 26.38 26.26 26.26 0.0M
2024-03-20 26.83 26.83 26.30 26.34 0.0M
2024-03-18 26.29 26.86 26.29 26.86 0.0M
2024-03-15 26.29 26.34 25.51 25.51 0.0M
2024-03-14 25.70 25.80 25.70 25.71 0.0M
2024-03-13 26.17 26.17 25.98 25.98 0.0M
2024-03-12 25.76 25.76 25.45 25.45 0.0M
2024-03-08 25.94 26.29 25.83 25.88 0.0M
2024-03-07 25.51 26.00 25.51 25.86 0.0M
2024-03-06 25.76 25.76 25.76 25.76 0.0M
2024-03-05 25.38 25.64 25.38 25.64 0.0M
2024-03-04 25.53 25.56 25.32 25.37 0.0M
2024-03-01 25.58 25.79 25.58 25.70 0.0M
2024-02-29 24.91 25.07 24.82 24.96 0.0M
2024-02-28 25.24 25.30 25.24 25.26 0.0M
2024-02-27 25.94 25.94 25.24 25.24 0.0M
2024-02-26 25.78 25.87 25.48 25.87 0.0M
2024-02-23 26.24 26.33 25.64 25.87 0.0M
2024-02-22 25.19 25.98 25.19 25.87 0.0M
2024-02-21 24.31 24.56 24.31 24.56 0.0M
2024-02-20 24.75 24.75 24.67 24.67 0.0M
2024-02-19 24.52 24.98 24.52 24.98 0.0M
2024-02-16 24.74 24.74 24.74 24.74 0.0M
2024-02-15 23.82 23.82 23.82 23.82 0.0M
2024-02-14 23.97 24.13 23.82 23.82 0.0M
2024-02-09 24.40 24.40 24.21 24.21 0.0M
2024-02-08 24.50 24.76 24.37 24.37 0.0M
2024-02-07 24.70 24.70 24.37 24.64 0.0M
2024-02-06 24.50 24.70 24.30 24.70 0.0M
2024-02-05 25.24 25.24 24.50 24.50 0.0M
2024-02-02 24.50 25.13 24.45 24.98 0.0M
2024-02-01 25.49 25.49 24.65 24.78 0.0M
2024-01-31 26.10 26.10 24.92 24.99 0.0M
2024-01-30 25.81 25.81 25.81 25.81 0.0M
2024-01-29 25.77 25.97 25.73 25.97 0.0M
2024-01-26 25.81 25.84 25.73 25.84 0.0M
2024-01-25 25.48 25.77 25.48 25.77 0.0M
2024-01-24 25.87 26.04 25.72 25.72 0.0M
2024-01-23 26.46 26.46 26.46 26.46 0.0M
2024-01-22 26.10 26.10 26.04 26.04 0.0M
2024-01-19 25.66 25.66 25.41 25.41 0.0M
2024-01-18 25.63 25.63 25.49 25.49 0.0M
2024-01-17 26.12 26.12 25.30 25.32 0.0M
2024-01-16 26.31 26.31 25.72 25.91 0.0M
2024-01-15 26.28 26.28 26.28 26.28 0.0M
2024-01-12 26.46 26.46 25.96 25.96 0.0M
2024-01-11 26.35 26.79 26.35 26.68 0.0M
2024-01-10 27.39 27.56 26.79 26.89 0.0M
2024-01-09 27.48 27.60 27.43 27.43 0.0M
2024-01-08 27.93 27.93 27.55 27.87 0.0M
2024-01-05 29.24 29.24 28.08 28.08 0.0M
2024-01-04 29.64 29.64 28.67 28.67 0.0M
2024-01-03 29.42 29.78 28.99 29.78 0.0M
2024-01-02 29.03 29.58 28.35 29.58 0.0M