Australia markets closed

Mobly S.A. (MBLY3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.2900+0.0400 (+1.78%)
At close: 05:07PM BRT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.26002.37002.23002.29002.2900619,500
07 May 20242.37002.40002.25002.25002.2500391,300
06 May 20242.30002.40002.30002.34002.34001,022,300
03 May 20242.33002.41002.29002.30002.3000451,600
02 May 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 Jan 20241.97002.08001.96002.05002.05001,311,300
30 Jan 20241.96002.00001.93001.98001.98001,313,700
29 Jan 20241.94001.99001.90001.96001.96001,348,400
26 Jan 20241.98001.98001.86001.93001.93001,365,600
25 Jan 20242.07002.18001.92001.94001.94002,783,400
24 Jan 20241.92002.08001.92002.05002.05001,656,200
23 Jan 20241.86001.91001.83001.90001.9000481,900
22 Jan 20241.89001.91001.78001.83001.83001,087,400
19 Jan 20241.85001.88001.81001.87001.87002,549,300
18 Jan 20241.93001.96001.84001.86001.86001,206,900
17 Jan 20241.98001.98001.93001.93001.9300920,700
16 Jan 20242.01002.02001.94001.98001.9800957,200
15 Jan 20241.98002.03001.98002.02002.0200463,700
12 Jan 20241.97002.01001.94002.00002.0000455,200
11 Jan 20242.03002.05001.97001.97001.9700738,600
10 Jan 20242.03002.07002.02002.04002.0400420,000
09 Jan 20242.02002.04001.99002.03002.0300627,400
08 Jan 20241.99002.05001.95002.02002.0200878,000
05 Jan 20241.98002.01001.96001.99001.9900579,800
04 Jan 20241.97001.98001.94001.97001.97001,439,800
03 Jan 20241.98002.03001.94001.98001.98001,962,200
02 Jan 20242.04002.08001.96001.96001.96002,344,200
28 Dec 20232.10002.13001.98002.03002.03002,302,100
27 Dec 20232.13002.13002.08002.12002.12001,086,000
26 Dec 20232.15002.18002.09002.11002.11001,644,100
22 Dec 20232.25002.25002.13002.14002.14001,865,000
21 Dec 20232.23002.26002.22002.25002.2500424,200
20 Dec 20232.17002.25002.14002.22002.22001,236,200
19 Dec 20232.14002.19002.13002.19002.1900963,200
18 Dec 20232.11002.18002.10002.14002.14001,728,400
15 Dec 20232.25002.26002.07002.11002.11002,587,100
14 Dec 20232.30002.38002.23002.25002.25001,788,400
13 Dec 20232.24002.33002.24002.33002.3300740,900
12 Dec 20232.25002.29002.22002.26002.2600592,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...