Mercados españoles cerrados

Mobly S.A. (MBLY3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
2,0600-0,0600 (-2,83%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20242,09002,14002,02002,06002,0600544.600
23 may 20242,13002,13002,08002,12002,1200204.200
22 may 20242,17002,19002,10002,12002,1200234.200
21 may 20242,18002,25002,17002,17002,1700249.400
20 may 20242,18002,26002,18002,18002,1800111.100
17 may 20242,27002,34002,22002,24002,2400334.200
16 may 20242,13002,27002,10002,27002,2700681.500
15 may 20242,10002,19002,04002,13002,1300777.200
14 may 20242,07002,10002,06002,07002,0700101.800
13 may 20242,06002,07002,02002,04002,0400124.000
10 may 20242,12002,12002,01002,02002,0200643.000
09 may 20242,29002,29002,06002,06002,06001.375.000
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 abr 20242,38002,39002,27002,29002,2900450.400
29 abr 20242,34002,38002,32002,38002,3800218.700
26 abr 20242,29002,36002,29002,35002,3500376.700
25 abr 20242,29002,29002,15002,27002,2700525.400
24 abr 20242,40002,42002,25002,32002,3200715.900
23 abr 20242,40002,45002,35002,39002,3900448.300
22 abr 20242,39002,44002,37002,41002,4100605.500
19 abr 20242,30002,41002,30002,37002,3700614.800
18 abr 20242,28002,36002,26002,30002,3000424.600
17 abr 20242,23002,33002,19002,30002,30001.680.600
16 abr 20242,08002,22002,01002,22002,2200450.900
15 abr 20242,18002,22002,09002,09002,0900900.300
12 abr 20242,32002,32002,12002,16002,1600562.300
11 abr 20242,39002,52002,28002,30002,30001.135.600
10 abr 20242,43002,45002,32002,37002,37001.004.000
09 abr 20242,40002,45002,39002,43002,4300554.400
08 abr 20242,45002,48002,37002,45002,4500349.300
05 abr 20242,31002,45002,28002,43002,43001.151.000
04 abr 20242,27002,32002,22002,30002,3000804.900
03 abr 20242,21002,27002,17002,26002,2600569.700
02 abr 20242,17002,22002,10002,21002,2100341.700
01 abr 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 ene 20241,97002,08001,96002,05002,05001.311.300
30 ene 20241,96002,00001,93001,98001,98001.313.700
29 ene 20241,94001,99001,90001,96001,96001.348.400
26 ene 20241,98001,98001,86001,93001,93001.365.600
25 ene 20242,07002,18001,92001,94001,94002.783.400
24 ene 20241,92002,08001,92002,05002,05001.656.200
23 ene 20241,86001,91001,83001,90001,9000481.900
22 ene 20241,89001,91001,78001,83001,83001.087.400
19 ene 20241,85001,88001,81001,87001,87002.549.300
18 ene 20241,93001,96001,84001,86001,86001.206.900
17 ene 20241,98001,98001,93001,93001,9300920.700
16 ene 20242,01002,02001,94001,98001,9800957.200
15 ene 20241,98002,03001,98002,02002,0200463.700
12 ene 20241,97002,01001,94002,00002,0000455.200
11 ene 20242,03002,05001,97001,97001,9700738.600
10 ene 20242,03002,07002,02002,04002,0400420.000
09 ene 20242,02002,04001,99002,03002,0300627.400
08 ene 20241,99002,05001,95002,02002,0200878.000
05 ene 20241,98002,01001,96001,99001,9900579.800
04 ene 20241,97001,98001,94001,97001,97001.439.800
03 ene 20241,98002,03001,94001,98001,98001.962.200
02 ene 20242,04002,08001,96001,96001,96002.344.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...