São Paulo - Delayed Quote BRL

The Mosaic Company (MOSC34.SA)

Compare
24.52 +0.94 (+3.99%)
At close: September 13 at 4:40 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 24.08 24.52 23.86 24.52 24.52 1,689
Sep 12, 2024 23.58 23.58 23.58 23.58 23.58 60
Sep 11, 2024 24.22 24.22 22.85 22.85 22.85 110
Sep 10, 2024 23.49 23.52 22.94 23.12 23.12 6,584
Sep 9, 2024 23.98 23.98 23.45 23.45 23.45 352
Sep 6, 2024 24.70 24.72 23.96 23.98 23.98 4,126
Sep 5, 2024 25.50 25.59 24.69 24.69 24.69 623
Sep 4, 2024 0.14 Dividend
Sep 4, 2024 26.03 26.03 26.03 26.03 26.03 8
Sep 3, 2024 26.25 26.25 26.00 26.16 26.02 82
Sep 2, 2024 26.98 26.98 26.48 26.48 26.34 2
Aug 30, 2024 26.92 27.03 26.92 27.03 26.89 22
Aug 29, 2024 26.88 27.20 26.88 26.94 26.80 127
Aug 28, 2024 26.55 26.59 26.40 26.51 26.37 38
Aug 27, 2024 26.33 26.33 26.33 26.33 26.19 400
Aug 26, 2024 26.15 26.58 26.15 26.25 26.11 1,434
Aug 23, 2024 26.07 26.07 25.95 26.01 25.87 3,069
Aug 22, 2024 26.01 26.01 25.60 25.81 25.68 140
Aug 21, 2024 25.04 25.79 25.04 25.42 25.29 753
Aug 20, 2024 25.34 25.44 24.84 24.99 24.86 13,569
Aug 19, 2024 25.67 25.67 25.14 25.23 25.10 1,454
Aug 16, 2024 24.97 25.45 24.97 25.35 25.22 358
Aug 15, 2024 25.50 25.54 25.37 25.38 25.25 200
Aug 14, 2024 25.38 25.38 25.27 25.27 25.14 2
Aug 13, 2024 25.14 25.77 25.14 25.41 25.28 767
Aug 12, 2024 24.70 25.26 24.70 25.14 25.01 325
Aug 9, 2024 25.23 25.23 24.34 24.70 24.57 240
Aug 8, 2024 25.25 25.25 25.25 25.25 25.12 -
Aug 7, 2024 24.72 25.25 24.72 25.25 25.12 3,024
Aug 6, 2024 25.23 25.23 25.23 25.23 25.10 57
Aug 5, 2024 25.35 25.70 25.30 25.38 25.25 844
Aug 2, 2024 26.79 26.79 26.07 26.07 25.93 221
Aug 1, 2024 27.88 27.88 27.84 27.84 27.70 61
Jul 31, 2024 27.95 28.50 27.95 28.14 27.99 303
Jul 30, 2024 27.35 27.35 27.35 27.35 27.21 -
Jul 29, 2024 27.99 27.99 27.35 27.35 27.21 36
Jul 26, 2024 27.80 27.95 27.53 27.95 27.80 1,537
Jul 25, 2024 27.14 27.80 26.80 27.80 27.66 1,070
Jul 24, 2024 26.73 27.05 26.73 27.03 26.89 85
Jul 23, 2024 27.01 27.01 26.91 26.95 26.81 12,339
Jul 22, 2024 27.06 27.46 27.06 27.33 27.19 30
Jul 19, 2024 27.28 27.77 27.28 27.77 27.63 6
Jul 18, 2024 28.12 28.14 27.91 27.91 27.76 35
Jul 17, 2024 26.88 27.99 26.88 27.99 27.84 87
Jul 16, 2024 26.30 26.88 26.30 26.88 26.74 278
Jul 15, 2024 25.80 26.25 25.80 26.23 26.09 414
Jul 12, 2024 25.61 25.85 25.61 25.80 25.67 19
Jul 11, 2024 25.60 25.60 25.49 25.54 25.41 4,006
Jul 10, 2024 24.20 24.20 23.99 24.18 24.05 60
Jul 9, 2024 24.49 24.70 24.35 24.41 24.28 125
Jul 8, 2024 24.66 24.74 24.50 24.59 24.46 241
Jul 5, 2024 24.80 24.80 24.66 24.66 24.53 436
Jul 4, 2024 25.50 25.50 25.49 25.49 25.36 2
Jul 3, 2024 25.84 25.84 25.61 25.61 25.48 173
Jul 2, 2024 26.51 26.51 26.20 26.20 26.06 35
Jul 1, 2024 26.70 26.70 26.38 26.38 26.24 220
Jun 28, 2024 27.15 27.50 26.88 26.88 26.74 733
Jun 27, 2024 27.10 27.10 27.10 27.10 26.96 1,000
Jun 26, 2024 26.70 27.10 26.70 27.10 26.96 3,196
Jun 25, 2024 26.34 26.70 26.34 26.69 26.55 253
Jun 24, 2024 25.47 25.84 25.07 25.84 25.71 41
Jun 21, 2024 25.40 25.65 25.40 25.47 25.34 16
Jun 20, 2024 25.00 25.40 25.00 25.40 25.27 5
Jun 19, 2024 24.48 24.48 24.48 24.48 24.35 -
Jun 18, 2024 24.19 24.54 24.19 24.48 24.35 17
Jun 17, 2024 24.30 24.30 24.19 24.19 24.06 1,104
Jun 14, 2024 24.55 24.55 24.13 24.30 24.17 147
Jun 13, 2024 25.13 25.13 24.74 24.80 24.67 104
Jun 12, 2024 25.71 25.71 25.08 25.08 24.95 1,207
Jun 11, 2024 25.62 25.62 25.62 25.62 25.49 5
Jun 10, 2024 25.20 25.62 25.20 25.62 25.49 27
Jun 7, 2024 25.19 25.20 25.00 25.20 25.07 1,447
Jun 6, 2024 25.51 25.55 25.39 25.53 25.40 90
Jun 5, 2024 0.13 Dividend
Jun 5, 2024 26.57 26.57 26.57 26.57 26.43 -
Jun 4, 2024 26.57 26.57 26.57 26.57 26.30 -
Jun 3, 2024 26.80 26.90 26.57 26.57 26.30 274
May 31, 2024 26.46 26.46 26.46 26.46 26.19 3
May 29, 2024 26.22 26.22 26.13 26.13 25.86 156
May 28, 2024 25.91 26.85 25.91 26.85 26.58 800
May 27, 2024 26.40 26.44 26.40 26.44 26.17 14
May 24, 2024 26.78 26.78 26.51 26.69 26.42 25
May 23, 2024 27.01 27.01 26.77 26.77 26.50 502
May 22, 2024 26.50 27.69 26.50 27.68 27.40 96
May 21, 2024 25.75 26.30 25.72 26.30 26.03 160
May 20, 2024 26.10 26.20 26.10 26.20 25.93 109
May 17, 2024 26.00 26.10 26.00 26.10 25.83 36
May 16, 2024 25.92 26.38 25.92 26.38 26.11 572
May 15, 2024 25.92 25.92 25.86 25.86 25.60 350
May 14, 2024 25.67 25.67 25.54 25.54 25.28 32
May 13, 2024 25.44 25.44 25.39 25.39 25.13 4
May 10, 2024 25.44 25.44 25.44 25.44 25.18 2
May 9, 2024 25.36 25.74 25.36 25.54 25.28 176
May 8, 2024 25.46 25.46 25.11 25.18 24.92 6
May 7, 2024 24.88 25.40 24.88 25.40 25.14 329
May 6, 2024 24.38 24.72 24.38 24.62 24.37 6,863
May 3, 2024 24.15 24.70 23.88 23.88 23.64 30,304
May 2, 2024 25.66 25.66 23.78 24.19 23.94 24,391
Apr 30, 2024 27.20 27.35 26.69 27.18 26.90 232
Apr 29, 2024 26.35 26.35 26.35 26.35 26.08 340
Apr 26, 2024 25.67 25.67 25.67 25.67 25.41 62
Apr 25, 2024 26.00 26.00 25.50 25.80 25.54 14
Apr 24, 2024 26.12 26.12 26.06 26.06 25.79 13
Apr 23, 2024 26.22 26.22 25.99 25.99 25.73 19
Apr 22, 2024 26.64 26.64 26.64 26.64 26.37 3
Apr 19, 2024 26.79 26.79 26.79 26.79 26.52 -
Apr 18, 2024 26.64 26.79 26.64 26.79 26.52 5
Apr 17, 2024 26.82 26.82 26.82 26.82 26.55 3
Apr 16, 2024 26.84 26.84 26.84 26.84 26.57 9
Apr 15, 2024 26.76 26.76 26.73 26.73 26.46 15
Apr 12, 2024 27.23 27.23 26.51 26.52 26.25 24
Apr 11, 2024 27.25 27.25 27.25 27.25 26.97 73
Apr 10, 2024 27.71 27.71 27.64 27.64 27.36 165
Apr 9, 2024 27.51 27.51 27.51 27.51 27.23 400
Apr 8, 2024 27.54 27.54 27.54 27.54 27.26 1
Apr 5, 2024 27.80 27.80 27.69 27.69 27.41 15
Apr 4, 2024 27.11 27.11 27.11 27.11 26.83 -
Apr 3, 2024 27.11 27.11 27.11 27.11 26.83 -
Apr 2, 2024 27.21 27.21 27.06 27.11 26.83 44
Apr 1, 2024 27.30 27.63 27.30 27.48 27.20 27
Mar 28, 2024 26.80 27.15 26.50 27.07 26.79 1,590
Mar 27, 2024 25.40 26.50 25.40 26.50 26.23 661
Mar 26, 2024 25.83 25.83 25.40 25.40 25.14 623
Mar 25, 2024 25.95 25.99 25.95 25.98 25.72 5
Mar 22, 2024 26.53 26.53 25.98 25.98 25.72 112
Mar 21, 2024 26.75 26.79 26.67 26.67 26.40 25
Mar 20, 2024 27.25 27.25 26.71 26.75 26.48 62
Mar 19, 2024 27.28 27.28 27.28 27.28 27.00 -
Mar 18, 2024 26.70 27.28 26.70 27.28 27.00 276
Mar 15, 2024 26.70 26.75 25.91 25.91 25.65 1,099
Mar 14, 2024 26.10 26.20 26.10 26.11 25.84 65
Mar 13, 2024 26.58 26.58 26.38 26.38 26.11 963
Mar 12, 2024 26.16 26.16 25.85 25.85 25.59 628
Mar 11, 2024 26.28 26.28 26.28 26.28 26.01 -
Mar 8, 2024 26.34 26.70 26.23 26.28 26.01 995
Mar 7, 2024 25.91 26.40 25.91 26.26 25.99 261
Mar 6, 2024 0.12 Dividend
Mar 6, 2024 26.16 26.16 26.16 26.16 25.89 6
Mar 5, 2024 25.90 26.16 25.90 26.16 25.77 6
Mar 4, 2024 26.05 26.08 25.83 25.89 25.51 170
Mar 1, 2024 26.10 26.31 26.10 26.22 25.83 210
Feb 29, 2024 25.42 25.58 25.32 25.47 25.09 48
Feb 28, 2024 25.75 25.81 25.75 25.77 25.39 72
Feb 27, 2024 26.47 26.47 25.75 25.75 25.37 524
Feb 26, 2024 26.30 26.40 26.00 26.40 26.01 4
Feb 23, 2024 26.77 26.87 26.16 26.40 26.01 169
Feb 22, 2024 25.70 26.51 25.70 26.40 26.01 40
Feb 21, 2024 24.80 25.06 24.80 25.06 24.69 12
Feb 20, 2024 25.25 25.25 25.17 25.17 24.80 203
Feb 19, 2024 25.02 25.49 25.02 25.49 25.11 639
Feb 16, 2024 25.24 25.24 25.24 25.24 24.87 1
Feb 15, 2024 24.30 24.30 24.30 24.30 23.94 7
Feb 14, 2024 24.46 24.62 24.30 24.30 23.94 103
Feb 9, 2024 24.90 24.90 24.70 24.70 24.33 370
Feb 8, 2024 25.00 25.26 24.87 24.87 24.50 50
Feb 7, 2024 25.20 25.20 24.87 25.14 24.77 257
Feb 6, 2024 25.00 25.20 24.79 25.20 24.83 11
Feb 5, 2024 25.75 25.75 25.00 25.00 24.63 6
Feb 2, 2024 25.00 25.64 24.95 25.49 25.11 169
Feb 1, 2024 26.01 26.01 25.15 25.28 24.91 219
Jan 31, 2024 26.63 26.63 25.43 25.50 25.12 103
Jan 30, 2024 26.33 26.33 26.33 26.33 25.94 8
Jan 29, 2024 26.29 26.50 26.25 26.50 26.11 7
Jan 26, 2024 26.33 26.37 26.25 26.37 25.98 8,106
Jan 25, 2024 26.00 26.29 26.00 26.29 25.90 7
Jan 24, 2024 26.40 26.57 26.24 26.24 25.85 383
Jan 23, 2024 27.00 27.00 27.00 27.00 26.60 5
Jan 22, 2024 26.63 26.63 26.57 26.57 26.18 5
Jan 19, 2024 26.18 26.18 25.93 25.93 25.55 26
Jan 18, 2024 26.15 26.15 26.01 26.01 25.62 41
Jan 17, 2024 26.65 26.65 25.81 25.84 25.46 873
Jan 16, 2024 26.85 26.85 26.24 26.44 26.05 104
Jan 15, 2024 26.81 26.81 26.81 26.81 26.41 365
Jan 12, 2024 27.00 27.00 26.49 26.49 26.10 443
Jan 11, 2024 26.89 27.34 26.89 27.22 26.82 35
Jan 10, 2024 27.95 28.12 27.34 27.44 27.03 1,075
Jan 9, 2024 28.04 28.16 27.99 27.99 27.58 2,218
Jan 8, 2024 28.50 28.50 28.11 28.44 28.02 198
Jan 5, 2024 29.84 29.84 28.65 28.65 28.23 16
Jan 4, 2024 30.24 30.24 29.25 29.25 28.82 14
Jan 3, 2024 30.02 30.39 29.58 30.39 29.94 513
Jan 2, 2024 29.62 30.18 28.93 30.18 29.73 4,040
Dec 28, 2023 30.04 30.04 29.03 29.03 28.60 1,695
Dec 27, 2023 29.61 29.61 29.43 29.45 29.01 150
Dec 26, 2023 29.69 29.69 29.07 29.34 28.91 258
Dec 22, 2023 29.30 29.35 29.30 29.30 28.87 130
Dec 21, 2023 29.64 29.64 29.13 29.57 29.13 11
Dec 20, 2023 30.87 30.87 29.60 29.60 29.16 142
Dec 19, 2023 30.35 30.35 30.30 30.30 29.85 135
Dec 18, 2023 29.90 30.90 29.90 30.38 29.93 1,365
Dec 15, 2023 30.56 30.56 30.12 30.12 29.67 422
Dec 14, 2023 30.17 30.93 30.17 30.48 30.03 323
Dec 13, 2023 29.08 29.90 29.08 29.76 29.32 298
Dec 12, 2023 28.93 28.93 28.93 28.93 28.50 7
Dec 11, 2023 29.37 29.37 29.15 29.24 28.81 31
Dec 8, 2023 29.16 29.37 29.02 29.37 28.93 494
Dec 7, 2023 28.91 29.70 28.85 29.64 29.20 778
Dec 6, 2023 0.12 Dividend
Dec 6, 2023 29.28 29.28 29.28 29.28 28.85 -
Dec 5, 2023 29.43 29.43 28.83 29.28 28.73 41
Dec 4, 2023 29.91 30.30 29.73 29.73 29.17 339
Dec 1, 2023 29.02 30.00 27.57 29.91 29.35 567
Nov 30, 2023 29.35 29.37 29.30 29.31 28.76 450
Nov 29, 2023 29.75 29.76 29.47 29.47 28.92 828
Nov 28, 2023 29.23 29.40 29.20 29.31 28.76 408
Nov 27, 2023 29.07 29.07 29.07 29.07 28.52 -
Nov 24, 2023 29.61 29.61 29.07 29.07 28.52 25
Nov 23, 2023 29.23 29.23 29.23 29.23 28.68 -
Nov 22, 2023 29.23 29.23 29.23 29.23 28.68 50
Nov 21, 2023 29.23 29.23 29.23 29.23 28.68 -
Nov 20, 2023 29.21 29.30 29.21 29.23 28.68 113
Nov 17, 2023 29.23 29.50 29.23 29.50 28.95 202
Nov 16, 2023 29.64 30.10 29.46 29.74 29.18 618
Nov 14, 2023 28.50 29.35 28.50 29.29 28.74 1,423
Nov 13, 2023 27.24 28.30 27.24 28.20 27.67 1,417
Nov 10, 2023 27.20 27.54 27.20 27.54 27.02 695
Nov 9, 2023 27.35 28.22 27.00 27.00 26.49 2,548
Nov 8, 2023 26.09 27.32 25.91 27.26 26.75 1,676
Nov 7, 2023 26.50 26.50 25.75 26.09 25.60 655
Nov 6, 2023 27.15 27.15 26.50 26.50 26.00 365
Nov 3, 2023 26.70 27.26 26.56 27.23 26.72 325
Nov 1, 2023 27.50 27.76 26.70 26.70 26.20 405
Oct 31, 2023 27.49 27.49 27.23 27.23 26.72 8
Oct 30, 2023 27.51 28.23 27.51 28.23 27.70 590
Oct 27, 2023 27.75 27.75 27.19 27.50 26.98 419
Oct 26, 2023 27.75 27.93 27.75 27.93 27.41 36
Oct 25, 2023 28.00 28.00 27.75 27.75 27.23 19
Oct 24, 2023 28.20 28.78 28.20 28.43 27.90 35
Oct 23, 2023 28.84 28.84 28.17 28.20 27.67 1,413
Oct 20, 2023 30.76 30.76 30.76 30.76 30.18 -
Oct 19, 2023 30.91 31.04 30.76 30.76 30.18 844
Oct 18, 2023 31.12 31.12 30.88 30.88 30.30 19
Oct 17, 2023 31.14 31.18 31.14 31.18 30.59 8
Oct 16, 2023 31.01 31.01 30.71 30.71 30.13 61
Oct 13, 2023 30.80 30.80 30.78 30.78 30.20 3
Oct 11, 2023 30.87 30.87 30.00 30.00 29.44 1,469
Oct 10, 2023 31.27 31.27 30.74 30.87 30.29 189
Oct 9, 2023 30.24 30.73 30.21 30.65 30.07 2,305
Oct 6, 2023 29.84 29.84 29.05 29.09 28.54 131
Oct 5, 2023 29.32 29.47 29.21 29.25 28.70 744
Oct 4, 2023 29.19 29.19 28.65 28.65 28.11 593
Oct 3, 2023 29.24 29.39 29.12 29.19 28.64 125
Oct 2, 2023 30.10 30.10 29.49 29.49 28.94 750
Sep 29, 2023 29.46 29.46 29.46 29.46 28.91 -
Sep 28, 2023 29.46 29.46 29.46 29.46 28.91 -
Sep 27, 2023 29.77 30.00 29.46 29.46 28.91 2,490
Sep 26, 2023 29.75 29.75 29.30 29.30 28.75 75
Sep 25, 2023 29.66 29.80 29.50 29.63 29.07 247
Sep 22, 2023 29.70 29.70 29.49 29.66 29.10 12
Sep 21, 2023 30.23 30.23 29.93 29.93 29.37 38
Sep 20, 2023 32.00 32.78 30.09 30.23 29.66 5,091
Sep 19, 2023 31.59 31.93 31.44 31.93 31.33 41
Sep 18, 2023 31.22 31.22 30.67 30.93 30.35 68
Sep 15, 2023 31.55 31.93 31.27 31.27 30.68 127
Sep 14, 2023 31.24 31.55 31.24 31.55 30.96 113
Sep 13, 2023 30.50 30.60 30.42 30.42 29.85 35