The Mosaic Company (MOSC34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:53PM BRT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 27.01 | 27.01 | 26.77 | 26.77 | 26.77 | 502 |
| 22 May 2024 | 26.50 | 27.69 | 26.50 | 27.68 | 27.68 | 96 |
| 21 May 2024 | 25.75 | 26.30 | 25.72 | 26.30 | 26.30 | 160 |
| 20 May 2024 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | 109 |
| 17 May 2024 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 36 |
| 16 May 2024 | 25.92 | 26.38 | 25.92 | 26.38 | 26.38 | 572 |
| 15 May 2024 | 25.92 | 25.92 | 25.86 | 25.86 | 25.86 | 350 |
| 14 May 2024 | 25.67 | 25.67 | 25.54 | 25.54 | 25.54 | 32 |
| 13 May 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 25.39 | 4 |
| 10 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2 |
| 09 May 2024 | 25.36 | 25.74 | 25.36 | 25.54 | 25.54 | 176 |
| 08 May 2024 | 25.46 | 25.46 | 25.11 | 25.18 | 25.18 | 6 |
| 07 May 2024 | 24.88 | 25.40 | 24.88 | 25.40 | 25.40 | 329 |
| 06 May 2024 | 24.38 | 24.72 | 24.38 | 24.62 | 24.62 | 6,863 |
| 03 May 2024 | 24.15 | 24.70 | 23.88 | 23.88 | 23.88 | 30,304 |
| 02 May 2024 | 25.66 | 25.66 | 23.78 | 24.19 | 24.19 | 24,391 |
| 30 Apr 2024 | 27.20 | 27.35 | 26.69 | 27.18 | 27.18 | 232 |
| 29 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 340 |
| 26 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 62 |
| 25 Apr 2024 | 26.00 | 26.00 | 25.50 | 25.80 | 25.80 | 14 |
| 24 Apr 2024 | 26.12 | 26.12 | 26.06 | 26.06 | 26.06 | 13 |
| 23 Apr 2024 | 26.22 | 26.22 | 25.99 | 25.99 | 25.99 | 19 |
| 22 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 3 |
| 19 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 18 Apr 2024 | 26.64 | 26.79 | 26.64 | 26.79 | 26.79 | 5 |
| 17 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 3 |
| 16 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 9 |
| 15 Apr 2024 | 26.76 | 26.76 | 26.73 | 26.73 | 26.73 | 15 |
| 12 Apr 2024 | 27.23 | 27.23 | 26.51 | 26.52 | 26.52 | 24 |
| 11 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 73 |
| 10 Apr 2024 | 27.71 | 27.71 | 27.64 | 27.64 | 27.64 | 165 |
| 09 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 400 |
| 08 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1 |
| 05 Apr 2024 | 27.80 | 27.80 | 27.69 | 27.69 | 27.69 | 15 |
| 04 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 03 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 02 Apr 2024 | 27.21 | 27.21 | 27.06 | 27.11 | 27.11 | 44 |
| 01 Apr 2024 | 27.30 | 27.63 | 27.30 | 27.48 | 27.48 | 27 |
| 28 Mar 2024 | 26.80 | 27.15 | 26.50 | 27.07 | 27.07 | 1,590 |
| 27 Mar 2024 | 25.40 | 26.50 | 25.40 | 26.50 | 26.50 | 661 |
| 26 Mar 2024 | 25.83 | 25.83 | 25.40 | 25.40 | 25.40 | 623 |
| 25 Mar 2024 | 25.95 | 25.99 | 25.95 | 25.98 | 25.98 | 5 |
| 22 Mar 2024 | 26.53 | 26.53 | 25.98 | 25.98 | 25.98 | 112 |
| 21 Mar 2024 | 26.75 | 26.79 | 26.67 | 26.67 | 26.67 | 25 |
| 20 Mar 2024 | 27.25 | 27.25 | 26.71 | 26.75 | 26.75 | 62 |
| 19 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 18 Mar 2024 | 26.70 | 27.28 | 26.70 | 27.28 | 27.28 | 276 |
| 15 Mar 2024 | 26.70 | 26.75 | 25.91 | 25.91 | 25.91 | 1,099 |
| 14 Mar 2024 | 26.10 | 26.20 | 26.10 | 26.11 | 26.11 | 65 |
| 13 Mar 2024 | 26.58 | 26.58 | 26.38 | 26.38 | 26.38 | 963 |
| 12 Mar 2024 | 26.16 | 26.16 | 25.85 | 25.85 | 25.85 | 628 |
| 11 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 08 Mar 2024 | 26.34 | 26.70 | 26.23 | 26.28 | 26.28 | 995 |
| 07 Mar 2024 | 25.91 | 26.40 | 25.91 | 26.26 | 26.26 | 261 |
| 06 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 6 |
| 06 Mar 2024 | 0.122236 Dividend | |||||
| 05 Mar 2024 | 25.90 | 26.16 | 25.90 | 26.16 | 26.04 | 6 |
| 04 Mar 2024 | 26.05 | 26.08 | 25.83 | 25.89 | 25.77 | 170 |
| 01 Mar 2024 | 26.10 | 26.31 | 26.10 | 26.22 | 26.10 | 210 |
| 29 Feb 2024 | 25.42 | 25.58 | 25.32 | 25.47 | 25.35 | 48 |
| 28 Feb 2024 | 25.75 | 25.81 | 25.75 | 25.77 | 25.65 | 72 |
| 27 Feb 2024 | 26.47 | 26.47 | 25.75 | 25.75 | 25.63 | 524 |
| 26 Feb 2024 | 26.30 | 26.40 | 26.00 | 26.40 | 26.28 | 4 |
| 23 Feb 2024 | 26.77 | 26.87 | 26.16 | 26.40 | 26.28 | 169 |
| 22 Feb 2024 | 25.70 | 26.51 | 25.70 | 26.40 | 26.28 | 40 |
| 21 Feb 2024 | 24.80 | 25.06 | 24.80 | 25.06 | 24.94 | 12 |
| 20 Feb 2024 | 25.25 | 25.25 | 25.17 | 25.17 | 25.05 | 203 |
| 19 Feb 2024 | 25.02 | 25.49 | 25.02 | 25.49 | 25.37 | 639 |
| 16 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.12 | 1 |
| 15 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.19 | 7 |
| 14 Feb 2024 | 24.46 | 24.62 | 24.30 | 24.30 | 24.19 | 103 |
| 09 Feb 2024 | 24.90 | 24.90 | 24.70 | 24.70 | 24.58 | 370 |
| 08 Feb 2024 | 25.00 | 25.26 | 24.87 | 24.87 | 24.75 | 50 |
| 07 Feb 2024 | 25.20 | 25.20 | 24.87 | 25.14 | 25.02 | 257 |
| 06 Feb 2024 | 25.00 | 25.20 | 24.79 | 25.20 | 25.08 | 11 |
| 05 Feb 2024 | 25.75 | 25.75 | 25.00 | 25.00 | 24.88 | 6 |
| 02 Feb 2024 | 25.00 | 25.64 | 24.95 | 25.49 | 25.37 | 169 |
| 01 Feb 2024 | 26.01 | 26.01 | 25.15 | 25.28 | 25.16 | 219 |
| 31 Jan 2024 | 26.63 | 26.63 | 25.43 | 25.50 | 25.38 | 103 |
| 30 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.21 | 8 |
| 29 Jan 2024 | 26.29 | 26.50 | 26.25 | 26.50 | 26.38 | 7 |
| 26 Jan 2024 | 26.33 | 26.37 | 26.25 | 26.37 | 26.25 | 8,106 |
| 25 Jan 2024 | 26.00 | 26.29 | 26.00 | 26.29 | 26.17 | 7 |
| 24 Jan 2024 | 26.40 | 26.57 | 26.24 | 26.24 | 26.12 | 383 |
| 23 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | 5 |
| 22 Jan 2024 | 26.63 | 26.63 | 26.57 | 26.57 | 26.45 | 5 |
| 19 Jan 2024 | 26.18 | 26.18 | 25.93 | 25.93 | 25.81 | 26 |
| 18 Jan 2024 | 26.15 | 26.15 | 26.01 | 26.01 | 25.89 | 41 |
| 17 Jan 2024 | 26.65 | 26.65 | 25.81 | 25.84 | 25.72 | 873 |
| 16 Jan 2024 | 26.85 | 26.85 | 26.24 | 26.44 | 26.32 | 104 |
| 15 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.68 | 365 |
| 12 Jan 2024 | 27.00 | 27.00 | 26.49 | 26.49 | 26.37 | 443 |
| 11 Jan 2024 | 26.89 | 27.34 | 26.89 | 27.22 | 27.09 | 35 |
| 10 Jan 2024 | 27.95 | 28.12 | 27.34 | 27.44 | 27.31 | 1,075 |
| 09 Jan 2024 | 28.04 | 28.16 | 27.99 | 27.99 | 27.86 | 2,218 |
| 08 Jan 2024 | 28.50 | 28.50 | 28.11 | 28.44 | 28.31 | 198 |
| 05 Jan 2024 | 29.84 | 29.84 | 28.65 | 28.65 | 28.52 | 16 |
| 04 Jan 2024 | 30.24 | 30.24 | 29.25 | 29.25 | 29.11 | 14 |
| 03 Jan 2024 | 30.02 | 30.39 | 29.58 | 30.39 | 30.25 | 513 |
| 02 Jan 2024 | 29.62 | 30.18 | 28.93 | 30.18 | 30.04 | 4,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.