Mercado abrirá em 8 h 43 min

The Mosaic Company (MOS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,41-0,33 (-1,07%)
No fechamento: 04:00PM EDT
30,45 +0,04 (+0,13%)
Pós-fechamento: 08:00PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202430,5030,8230,3530,4130,413.669.300
22 de abr. de 202430,7731,0130,3530,7430,742.930.300
19 de abr. de 202430,3631,0830,2931,0031,002.951.300
18 de abr. de 202430,6630,8630,3530,4730,473.411.200
17 de abr. de 202430,6030,9430,2630,2930,293.003.400
16 de abr. de 202430,7530,8430,4030,4230,423.561.400
15 de abr. de 202431,4031,6530,7430,9630,963.363.300
12 de abr. de 202431,9332,0330,9131,1231,123.564.300
11 de abr. de 202432,5932,6631,8332,0832,083.736.200
10 de abr. de 202433,0033,1732,1532,6832,684.164.000
09 de abr. de 202432,8233,3232,5433,3133,313.996.400
08 de abr. de 202433,1633,4432,4732,5632,563.626.700
05 de abr. de 202432,5333,0832,4232,9532,954.266.600
04 de abr. de 202432,8133,0032,4432,7832,785.200.300
03 de abr. de 202432,1932,5931,9732,5532,553.258.900
02 de abr. de 202432,4532,8831,8832,1132,114.546.100
01 de abr. de 202432,7832,9132,2432,4332,434.939.900
28 de mar. de 202432,1832,5731,4732,4632,467.077.900
27 de mar. de 202430,6132,0230,5332,0132,014.885.600
26 de mar. de 202430,8831,3030,4330,5030,505.368.800
25 de mar. de 202431,3331,7531,1831,2931,293.864.300
22 de mar. de 202432,0632,1431,1131,1831,184.084.900
21 de mar. de 202432,3032,4932,0332,0432,043.311.100
20 de mar. de 202432,0332,4531,8532,2732,273.562.200
19 de mar. de 202432,1632,2131,8332,1632,163.276.400
18 de mar. de 202432,1932,6031,8032,2232,224.053.400
15 de mar. de 202431,5032,1731,4732,1032,109.151.000
14 de mar. de 202431,7331,9931,3331,6331,635.022.800
13 de mar. de 202431,4132,2331,3731,9531,953.743.100
12 de mar. de 202431,7631,7631,0631,3631,363.321.700
11 de mar. de 202431,4931,9431,3431,6531,653.710.200
08 de mar. de 202432,0832,2531,5131,5931,593.036.900
07 de mar. de 202431,7332,5431,6031,9331,934.050.800
06 de mar. de 202431,4631,7931,1931,4531,453.406.000
06 de mar. de 20240.21 Dividendo
05 de mar. de 202431,0631,9130,9631,2431,035.022.400
04 de mar. de 202431,5931,6931,1031,2931,086.875.200
01 de mar. de 202431,8031,8631,4231,6331,427.706.100
29 de fev. de 202430,5731,2730,4731,1630,959.124.900
28 de fev. de 202430,8431,6030,8030,8930,686.601.300
27 de fev. de 202431,8231,9431,1931,2231,014.620.400
26 de fev. de 202431,2731,8631,1131,6431,434.272.200
23 de fev. de 202431,8832,1231,2831,4831,276.119.500
22 de fev. de 202431,9032,5131,2232,2232,0011.504.500
21 de fev. de 202430,1630,5429,8630,2330,036.316.300
20 de fev. de 202430,3030,5030,0030,3630,165.996.900
16 de fev. de 202430,1630,5929,8330,5530,345.126.700
15 de fev. de 202429,4330,6029,4330,1429,946.094.200
14 de fev. de 202429,6429,8229,2529,5529,356.270.800
13 de fev. de 202430,1930,5229,2729,5129,315.051.500
12 de fev. de 202430,0630,8329,9930,5930,385.199.300
09 de fev. de 202430,2330,4929,8229,9229,725.869.700
08 de fev. de 202430,3730,3729,8730,0929,893.503.900
07 de fev. de 202430,4630,6429,8230,3730,175.200.400
06 de fev. de 202429,9030,5629,7430,3530,155.356.300
05 de fev. de 202430,2730,4529,9229,9329,735.056.900
02 de fev. de 202430,6130,9530,2130,8630,654.420.000
01 de fev. de 202431,2231,3830,5330,8730,668.121.700
31 de jan. de 202431,6731,7630,7130,7130,505.742.200
30 de jan. de 202431,7832,1731,5931,7831,574.111.400
29 de jan. de 202432,1032,2331,7232,1231,903.622.100
26 de jan. de 202432,2332,3331,9732,2332,013.570.600
25 de jan. de 202432,3532,4231,6432,0531,833.341.400
24 de jan. de 202432,1532,5231,8231,9631,753.972.600
23 de jan. de 202432,3733,0032,2032,2131,994.803.600
22 de jan. de 202431,9532,3131,4832,0031,785.460.500
19 de jan. de 202432,2132,3031,5532,1031,886.090.000
18 de jan. de 202431,7732,1531,3332,1231,906.601.300
17 de jan. de 202431,9032,0631,3331,6231,415.134.800
16 de jan. de 202432,5332,5331,9632,3732,154.792.800
12 de jan. de 202433,6733,7132,4232,7832,566.683.700
11 de jan. de 202433,6233,7933,1733,3733,155.894.100
10 de jan. de 202433,8834,0933,4133,6733,444.019.100
09 de jan. de 202435,1435,3234,1234,1933,965.249.300
08 de jan. de 202435,0535,4934,5235,3935,154.299.800
05 de jan. de 202435,7736,0335,2235,5235,286.485.500
04 de jan. de 202436,9237,0035,5635,7235,484.479.900
03 de jan. de 202436,0737,3035,7536,6536,403.640.400
02 de jan. de 202435,6536,9935,6336,4836,233.820.200
29 de dez. de 202335,9336,0635,4835,7335,492.500.800
28 de dez. de 202336,5536,7336,0936,1135,872.146.900
27 de dez. de 202336,2436,6936,2436,5536,302.178.500
26 de dez. de 202336,3436,6036,1636,4136,171.924.100
22 de dez. de 202336,5036,9336,0536,2135,973.040.300
21 de dez. de 202336,1636,4935,6536,3336,093.932.900
20 de dez. de 202337,5537,6335,9735,9835,745.733.600
19 de dez. de 202337,3738,3037,2138,1537,894.210.400
18 de dez. de 202337,4837,7136,9637,0036,754.181.500
15 de dez. de 202336,8337,3036,2336,6236,379.178.800
14 de dez. de 202337,3738,0636,9837,1036,854.370.500
13 de dez. de 202334,6636,5434,5636,4636,213.989.800
12 de dez. de 202335,5335,7234,6634,7734,542.656.400
11 de dez. de 202335,4035,9535,2335,8935,652.862.600
08 de dez. de 202336,0036,2335,3135,6835,443.011.300
07 de dez. de 202335,5236,4435,3535,9135,673.615.200
06 de dez. de 202335,2335,7634,9835,0834,843.293.600
06 de dez. de 20230.2 Dividendo
05 de dez. de 202335,9436,2235,0635,1534,723.920.500
04 de dez. de 202336,3536,9636,0236,1135,663.478.100
01 de dez. de 202335,9637,1335,8236,9036,443.337.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...