Italia markets close in 4 hours 54 minutes

Mobly S.A. (MBLY3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
2,1400-0,0100 (-0,47%)
Alla chiusura: 05:06PM BRT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242,16002,16002,12002,14002,140026.900
24 giu 20242,18002,18002,12002,15002,1500162.900
21 giu 20242,12002,16002,10002,12002,1200228.300
20 giu 20242,15002,17002,10002,11002,1100266.700
19 giu 20242,16002,16002,07002,10002,1000768.300
18 giu 20242,14002,17002,12002,12002,1200676.600
17 giu 20242,09002,15002,09002,11002,1100290.900
14 giu 20242,09002,15002,06002,09002,0900245.500
13 giu 20242,12002,12002,08002,09002,090047.600
12 giu 20242,12002,18002,08002,12002,1200194.700
11 giu 20242,06002,14002,06002,14002,140077.400
10 giu 20242,16002,17002,02002,10002,1000175.300
07 giu 20242,19002,25002,13002,16002,1600550.100
06 giu 20242,11002,21002,11002,18002,1800165.600
05 giu 20242,15002,21002,09002,09002,0900635.900
04 giu 20242,21002,30002,10002,10002,1000405.200
03 giu 20242,10002,25002,10002,13002,1300283.200
31 mag 20242,10002,19002,10002,10002,1000108.800
29 mag 20242,10002,13002,10002,10002,100048.200
28 mag 20242,04002,14002,04002,10002,1000137.700
27 mag 20242,06002,07002,02002,04002,0400184.700
24 mag 20242,09002,14002,02002,06002,0600544.600
23 mag 20242,13002,13002,08002,12002,1200204.200
22 mag 20242,17002,19002,10002,12002,1200234.200
21 mag 20242,18002,25002,17002,17002,1700249.400
20 mag 20242,18002,26002,18002,18002,1800111.100
17 mag 20242,27002,34002,22002,24002,2400334.200
16 mag 20242,13002,27002,10002,27002,2700681.500
15 mag 20242,10002,19002,04002,13002,1300777.200
14 mag 20242,07002,10002,06002,07002,0700101.800
13 mag 20242,06002,07002,02002,04002,0400124.000
10 mag 20242,12002,12002,01002,02002,0200643.000
09 mag 20242,29002,29002,06002,06002,06001.375.000
08 mag 20242,26002,37002,23002,29002,2900619.500
07 mag 20242,37002,40002,25002,25002,2500391.300
06 mag 20242,30002,40002,30002,34002,34001.022.300
03 mag 20242,33002,41002,29002,30002,3000451.600
02 mag 20242,30002,33002,24002,30002,3000405.000
30 apr 20242,38002,39002,27002,29002,2900450.400
29 apr 20242,34002,38002,32002,38002,3800218.700
26 apr 20242,29002,36002,29002,35002,3500376.700
25 apr 20242,29002,29002,15002,27002,2700525.400
24 apr 20242,40002,42002,25002,32002,3200715.900
23 apr 20242,40002,45002,35002,39002,3900448.300
22 apr 20242,39002,44002,37002,41002,4100605.500
19 apr 20242,30002,41002,30002,37002,3700614.800
18 apr 20242,28002,36002,26002,30002,3000424.600
17 apr 20242,23002,33002,19002,30002,30001.680.600
16 apr 20242,08002,22002,01002,22002,2200450.900
15 apr 20242,18002,22002,09002,09002,0900900.300
12 apr 20242,32002,32002,12002,16002,1600562.300
11 apr 20242,39002,52002,28002,30002,30001.135.600
10 apr 20242,43002,45002,32002,37002,37001.004.000
09 apr 20242,40002,45002,39002,43002,4300554.400
08 apr 20242,45002,48002,37002,45002,4500349.300
05 apr 20242,31002,45002,28002,43002,43001.151.000
04 apr 20242,27002,32002,22002,30002,3000804.900
03 apr 20242,21002,27002,17002,26002,2600569.700
02 apr 20242,17002,22002,10002,21002,2100341.700
01 apr 20242,13002,20002,12002,20002,2000870.900
28 mar 20242,11002,19002,09002,15002,15001.454.100
27 mar 20242,31002,31002,06002,10002,1000591.200
26 mar 20242,40002,44002,31002,31002,3100730.600
25 mar 20242,43002,43002,34002,39002,3900433.000
22 mar 20242,33002,42002,30002,40002,40001.538.400
21 mar 20242,23002,33002,22002,30002,30001.251.800
20 mar 20242,12002,28002,12002,22002,22001.861.800
19 mar 20242,09002,15002,05002,06002,0600374.800
18 mar 20242,13002,15002,09002,09002,0900184.200
15 mar 20242,15002,15002,05002,13002,1300476.000
14 mar 20242,13002,17002,10002,13002,1300541.100
13 mar 20242,06002,13002,05002,11002,1100607.000
12 mar 20242,04002,09002,02002,06002,0600411.200
11 mar 20242,05002,07002,00002,03002,0300399.800
08 mar 20242,04002,07002,02002,05002,0500625.800
07 mar 20241,99002,03001,98002,02002,0200497.100
06 mar 20242,00002,02001,95001,97001,9700859.200
05 mar 20242,12002,12001,98002,00002,00001.468.600
04 mar 20242,29002,30002,08002,12002,12002.221.900
01 mar 20242,45002,49002,27002,27002,2700970.500
29 feb 20242,43002,45002,38002,45002,45001.319.100
28 feb 20242,43002,47002,41002,44002,44001.109.800
27 feb 20242,39002,45002,39002,43002,43001.212.300
26 feb 20242,41002,41002,24002,39002,39001.502.600
23 feb 20242,39002,44002,36002,41002,4100997.300
22 feb 20242,31002,40002,28002,37002,3700785.100
21 feb 20242,30002,35002,24002,31002,3100552.400
20 feb 20242,19002,30002,15002,30002,3000852.200
19 feb 20242,18002,24002,15002,21002,2100549.700
16 feb 20242,13002,19002,10002,18002,1800761.800
15 feb 20242,13002,14002,07002,11002,1100748.900
14 feb 20242,19002,19002,11002,11002,1100731.200
09 feb 20242,19002,24002,11002,19002,19002.025.600
08 feb 20242,17002,21002,08002,20002,2000907.400
07 feb 20242,12002,18002,06002,17002,1700858.900
06 feb 20242,05002,15002,04002,12002,1200765.700
05 feb 20242,04002,10001,99002,08002,0800689.100
02 feb 20242,12002,13002,02002,05002,0500631.600
01 feb 20242,06002,07001,97002,07002,07001.083.400
31 gen 20241,97002,08001,96002,05002,05001.311.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...