Cotações Históricas MOL3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 316,95 | -11,95 | -3,63% | 316,95 | 316,95 | 316,95 | 117 |
27 Jun 2024 | 328,90 | -101,35 | -23,56% | 328,90 | 328,90 | 328,90 | 245 |
26 Jun 2024 | 430,25 | -76,38 | -15,08% | 430,25 | 430,25 | 430,25 | 5 |
25 Jun 2024 | 506,625 | 11,98 | 2,42% | 506,625 | 506,625 | 506,625 | 10 |
24 Jun 2024 | 494,65 | 18,30 | 3,84% | 494,65 | 494,65 | 494,65 | 4 |
21 Jun 2024 | 476,35 | 0,10 | 0,02% | 476,35 | 476,35 | 476,35 | 0 |
20 Jun 2024 | 476,25 | 33,95 | 7,68% | 476,25 | 476,25 | 476,25 | 11 |
19 Jun 2024 | 442,30 | -12,25 | -2,69% | 442,30 | 442,30 | 442,30 | 0 |
18 Jun 2024 | 454,55 | -53,83 | -10,59% | 454,55 | 454,55 | 454,55 | 17 |
17 Jun 2024 | 508,375 | -41,88 | -7,61% | 510,00 | 531,25 | 485,30 | 2.689 |
14 Jun 2024 | 550,25 | -61,88 | -10,11% | 554,75 | 554,75 | 548,00 | 1.047 |
13 Jun 2024 | 612,125 | -9,50 | -1,53% | 612,125 | 612,125 | 612,125 | 20 |
12 Jun 2024 | 621,625 | -33,38 | -5,10% | 621,625 | 621,625 | 621,625 | 53 |
11 Jun 2024 | 655,00 | 35,25 | 5,69% | 636,25 | 655,25 | 636,25 | 820 |
10 Jun 2024 | 619,75 | -84,25 | -11,97% | 620,00 | 626,00 | 607,375 | 849 |
07 Jun 2024 | 704,00 | -65,13 | -8,47% | 750,00 | 789,625 | 661,375 | 2.618 |
06 Jun 2024 | 769,125 | 82,13 | 11,95% | 769,125 | 769,125 | 769,125 | 61 |
05 Jun 2024 | 687,00 | 78,00 | 12,81% | 687,00 | 687,00 | 687,00 | 105 |
04 Jun 2024 | 609,00 | -55,25 | -8,32% | 596,00 | 614,625 | 573,625 | 107 |
03 Jun 2024 | 664,25 | 14,50 | 2,23% | 664,25 | 664,25 | 664,25 | 347 |
31 Mai 2024 | 649,75 | 18,50 | 2,93% | 647,00 | 658,25 | 644,125 | 546 |
30 Mai 2024 | 631,25 | 4,38 | 0,70% | 719,00 | 719,00 | 612,75 | 349 |
29 Mai 2024 | 626,875 | -97,13 | -13,42% | 626,875 | 626,875 | 626,875 | 278 |
28 Mai 2024 | 724,00 | -250,63 | -25,72% | 724,00 | 724,00 | 724,00 | 6 |
24 Mai 2024 | 974,625 | 67,63 | 7,46% | 974,625 | 974,625 | 974,625 | 267 |
23 Mai 2024 | 907,00 | 68,63 | 8,19% | 884,00 | 980,625 | 822,75 | 2.083 |
22 Mai 2024 | 838,375 | 246,25 | 41,59% | 689,50 | 857,625 | 689,50 | 953 |
21 Mai 2024 | 592,125 | 5,38 | 0,92% | 578,75 | 644,50 | 577,875 | 177 |
20 Mai 2024 | 586,75 | 68,13 | 13,14% | 586,75 | 586,75 | 586,75 | 0 |
17 Mai 2024 | 518,625 | 15,20 | 3,02% | 518,625 | 518,625 | 518,625 | 5 |
16 Mai 2024 | 503,425 | 60,98 | 13,78% | 458,00 | 506,875 | 422,55 | 7.767 |
15 Mai 2024 | 442,45 | -42,85 | -8,83% | 450,70 | 450,70 | 438,70 | 2.565 |
14 Mai 2024 | 485,30 | 69,05 | 16,59% | 485,30 | 485,30 | 485,30 | 0 |
13 Mai 2024 | 416,25 | 27,90 | 7,18% | 377,90 | 447,70 | 364,85 | 36 |
10 Mai 2024 | 388,35 | -54,10 | -12,23% | 386,40 | 446,40 | 386,40 | 9.486 |
09 Mai 2024 | 442,45 | 19,90 | 4,71% | 442,45 | 442,45 | 442,45 | 0 |
08 Mai 2024 | 422,55 | 27,70 | 7,02% | 403,30 | 430,20 | 396,60 | 698 |
07 Mai 2024 | 394,85 | -42,05 | -9,62% | 394,85 | 394,85 | 394,85 | 491 |
03 Mai 2024 | 436,90 | 35,55 | 8,86% | 388,60 | 464,25 | 388,60 | 134 |
02 Mai 2024 | 401,35 | 78,95 | 24,49% | 406,30 | 406,30 | 399,80 | 707 |
01 Mai 2024 | 322,40 | -24,00 | -6,93% | 322,40 | 322,40 | 322,40 | 0 |
30 Abr 2024 | 346,40 | 9,80 | 2,91% | 346,40 | 346,40 | 346,40 | 0 |
29 Abr 2024 | 336,60 | 37,90 | 12,69% | 341,20 | 341,20 | 336,60 | 2.741 |
26 Abr 2024 | 298,70 | 22,95 | 8,32% | 298,70 | 298,70 | 298,70 | 0 |
25 Abr 2024 | 275,75 | -28,85 | -9,47% | 297,00 | 335,05 | 270,75 | 588 |
24 Abr 2024 | 304,60 | -2,95 | -0,96% | 304,60 | 304,60 | 304,60 | 0 |
23 Abr 2024 | 307,55 | 59,35 | 23,91% | 307,55 | 307,55 | 307,55 | 0 |
22 Abr 2024 | 248,20 | -20,20 | -7,53% | 248,20 | 253,70 | 248,20 | 16.500 |
19 Abr 2024 | 268,40 | 2,20 | 0,83% | 268,40 | 268,40 | 268,40 | 0 |
18 Abr 2024 | 266,20 | -10,20 | -3,69% | 266,20 | 266,20 | 266,20 | 0 |
17 Abr 2024 | 276,40 | -11,45 | -3,98% | 276,40 | 276,40 | 276,40 | 0 |
16 Abr 2024 | 287,85 | -1,25 | -0,43% | 287,85 | 287,85 | 287,85 | 0 |
15 Abr 2024 | 289,10 | -15,60 | -5,12% | 289,10 | 289,10 | 289,10 | 0 |
12 Abr 2024 | 304,70 | 15,05 | 5,20% | 304,70 | 304,70 | 304,70 | 0 |
11 Abr 2024 | 289,65 | -15,25 | -5,00% | 289,65 | 289,65 | 289,65 | 0 |
10 Abr 2024 | 304,90 | -47,95 | -13,59% | 304,90 | 304,90 | 304,90 | 0 |
09 Abr 2024 | 352,85 | 68,95 | 24,29% | 352,85 | 352,85 | 352,85 | 0 |
08 Abr 2024 | 283,90 | 11,80 | 4,34% | 283,90 | 283,90 | 283,90 | 0 |
05 Abr 2024 | 272,10 | -9,45 | -3,36% | 272,10 | 272,10 | 272,10 | 0 |
04 Abr 2024 | 281,55 | 1,90 | 0,68% | 281,55 | 281,55 | 281,55 | 0 |
03 Abr 2024 | 279,65 | -13,85 | -4,72% | 279,65 | 279,65 | 279,65 | 0 |
02 Abr 2024 | 293,50 | -15,05 | -4,88% | 293,50 | 293,50 | 293,50 | 0 |