São Paulo - Delayed Quote BRL

Mobly S.A. (MBLY3.SA)

0.9800
0.0000
(0.00%)
At close: May 13 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 13, 20251.00001.01000.95000.98000.9800434,700
May 12, 20250.98001.00000.97000.98000.9800165,800
May 9, 20251.00001.02000.96000.98000.9800251,100
May 8, 20251.00001.01000.99001.00001.0000299,000
May 7, 20251.02001.03000.99000.99000.9900173,800
May 6, 20251.05001.05001.01001.03001.0300353,700
May 5, 20251.08001.08001.03001.03001.0300164,600
May 2, 20251.07001.09001.05001.07001.0700440,900
Apr 30, 20251.12001.14001.05001.06001.0600734,400
Apr 29, 20251.11001.13001.09001.09001.0900301,500
Apr 28, 20251.15001.16001.11001.11001.11001,171,700
Apr 25, 20251.13001.16001.08001.16001.1600162,800
Apr 24, 20251.18001.20001.10001.13001.1300345,200
Apr 23, 20251.16001.18001.07001.17001.1700375,600
Apr 22, 20251.04001.19001.04001.15001.1500711,700
Apr 17, 20250.98001.04000.98001.04001.0400856,000
Apr 16, 20250.99001.00000.97000.97000.9700731,800
Apr 15, 20250.98001.00000.98000.99000.9900138,500
Apr 14, 20251.00001.01000.98000.99000.9900202,500
Apr 11, 20251.00001.01000.97001.00001.0000194,600
Apr 10, 20251.02001.02000.97001.00001.0000238,600
Apr 9, 20251.01001.02000.99001.01001.0100133,400
Apr 8, 20251.03001.04000.98001.01001.0100164,900
Apr 7, 20251.03001.03000.99001.02001.020084,200
Apr 4, 20251.04001.04000.99001.03001.0300423,000
Apr 3, 20251.04001.05001.02001.05001.0500158,700
Apr 2, 20251.09001.11001.03001.03001.0300783,100
Apr 1, 20251.09001.12001.06001.09001.0900273,500
Mar 31, 20251.14001.17001.06001.11001.1100566,700
Mar 28, 20251.14001.25001.13001.14001.1400239,900
Mar 27, 20251.13001.14001.11001.14001.1400268,100
Mar 26, 20251.13001.16001.09001.14001.1400468,900
Mar 25, 20251.11001.17001.11001.14001.1400133,500
Mar 24, 20251.15001.15001.11001.11001.1100150,900
Mar 21, 20251.21001.22001.10001.10001.1000473,400
Mar 20, 20251.25001.29001.21001.21001.2100111,100
Mar 19, 20251.25001.31001.22001.25001.2500198,500
Mar 18, 20251.22001.26001.21001.25001.250071,800
Mar 17, 20251.20001.26001.18001.26001.2600351,500
Mar 14, 20251.17001.22001.12001.20001.2000507,900
Mar 13, 20251.24001.26001.12001.19001.1900771,900
Mar 12, 20251.28001.28001.23001.24001.2400149,900
Mar 11, 20251.30001.30001.26001.28001.2800155,600
Mar 10, 20251.32001.34001.28001.30001.3000146,200
Mar 7, 20251.36001.37001.27001.32001.3200666,300
Mar 6, 20251.37001.38001.35001.37001.3700260,700
Mar 5, 20251.39001.39001.34001.37001.3700176,600
Feb 28, 20251.38001.39001.34001.39001.3900147,800
Feb 27, 20251.38001.38001.33001.38001.3800388,200
Feb 26, 20251.38001.39001.35001.38001.3800138,100
Feb 25, 20251.36001.39001.35001.38001.380097,300
Feb 24, 20251.39001.39001.33001.38001.3800378,100
Feb 21, 20251.36001.39001.35001.39001.390087,500
Feb 20, 20251.37001.37001.34001.37001.3700105,300
Feb 19, 20251.36001.38001.35001.37001.3700195,400
Feb 18, 20251.40001.43001.36001.36001.3600227,300
Feb 17, 20251.40001.43001.37001.43001.4300438,200
Feb 14, 20251.38001.41001.36001.41001.4100148,100
Feb 13, 20251.37001.39001.34001.38001.3800159,600
Feb 12, 20251.35001.38001.34001.37001.3700133,300
Feb 11, 20251.35001.37001.34001.35001.350082,000
Feb 10, 20251.36001.38001.34001.35001.350082,100
Feb 7, 20251.38001.39001.34001.35001.3500213,800
Feb 6, 20251.39001.40001.37001.38001.380056,900
Feb 5, 20251.41001.41001.38001.38001.380057,900
Feb 4, 20251.42001.43001.39001.41001.4100283,400
Feb 3, 20251.56001.59001.41001.41001.4100346,500
Jan 31, 20251.57001.60001.52001.59001.5900192,900
Jan 30, 20251.49001.58001.49001.54001.5400551,600
Jan 29, 20251.50001.53001.47001.52001.5200111,600
Jan 28, 20251.53001.53001.49001.50001.500020,300
Jan 27, 20251.54001.55001.49001.51001.5100429,000
Jan 24, 20251.46001.55001.46001.54001.5400263,000
Jan 23, 20251.49001.51001.44001.51001.5100516,500
Jan 22, 20251.51001.51001.44001.48001.4800105,600
Jan 21, 20251.47001.54001.44001.51001.5100150,600
Jan 20, 20251.53001.61001.46001.50001.5000285,100
Jan 17, 20251.59001.60001.52001.52001.520042,800
Jan 16, 20251.56001.62001.53001.59001.590044,300
Jan 15, 20251.59001.63001.55001.59001.5900101,800
Jan 14, 20251.51001.59001.49001.59001.590079,600
Jan 13, 20251.43001.55001.39001.54001.5400196,500
Jan 10, 20251.44001.49001.38001.43001.4300168,400
Jan 9, 20251.44001.45001.41001.45001.4500207,400
Jan 8, 20251.43001.45001.42001.45001.450086,400
Jan 7, 20251.45001.47001.43001.46001.460099,400
Jan 6, 20251.42001.44001.41001.44001.440071,900
Jan 3, 20251.49001.49001.41001.41001.4100115,400
Jan 2, 20251.56001.56001.50001.50001.500020,900
Dec 30, 20241.46001.57001.41001.57001.5700306,000
Dec 27, 20241.37001.48001.34001.48001.4800241,600
Dec 26, 20241.50001.50001.36001.36001.3600312,900
Dec 23, 20241.51001.51001.37001.43001.4300368,300
Dec 20, 20241.47001.51001.43001.50001.500060,700
Dec 19, 20241.47001.52001.33001.47001.4700242,100
Dec 18, 20241.52001.61001.40001.45001.450098,400
Dec 17, 20241.56001.59001.51001.56001.560091,900
Dec 16, 20241.62001.62001.55001.55001.550040,400
Dec 13, 20241.61001.65001.58001.59001.590046,300
Dec 12, 20241.68001.68001.58001.61001.6100192,800
Dec 11, 20241.70001.73001.61001.66001.6600267,500
Dec 10, 20241.80001.80001.69001.69001.6900179,700
Dec 9, 20241.79001.83001.72001.72001.7200132,900
Dec 6, 20241.86001.86001.76001.77001.7700199,100
Dec 5, 20241.85001.93001.81001.86001.8600870,500
Dec 4, 20241.86001.87001.80001.80001.8000112,600
Dec 3, 20241.86001.88001.84001.86001.860087,400
Dec 2, 20241.91001.99001.86001.87001.8700175,900
Nov 29, 20241.93001.96001.81001.96001.9600407,800
Nov 28, 20242.16002.16001.90001.90001.9000270,000
Nov 27, 20242.21002.21002.07002.17002.1700165,000
Nov 26, 20242.18002.20002.13002.19002.1900147,000
Nov 25, 20242.20002.20002.15002.20002.200091,600
Nov 22, 20242.18002.21002.13002.20002.2000192,900
Nov 21, 20242.08002.19002.02002.18002.1800128,500
Nov 19, 20242.08002.09001.99002.09002.0900144,200
Nov 18, 20242.09002.09002.02002.08002.0800141,600
Nov 14, 20242.09002.10002.01002.09002.0900180,100
Nov 13, 20242.06002.11002.05002.09002.0900142,200
Nov 12, 20242.03002.11001.99002.10002.1000759,100
Nov 11, 20241.96002.05001.95002.05002.050082,500
Nov 8, 20241.96001.98001.94001.95001.950092,300
Nov 7, 20242.05002.09001.97001.97001.9700185,000
Nov 6, 20241.99002.08001.94002.08002.0800368,300
Nov 5, 20241.94001.99001.90001.99001.9900322,400
Nov 4, 20242.12002.16001.72001.91001.91004,593,800
Nov 1, 20242.14002.14002.09002.09002.0900168,300
Oct 31, 20242.21002.26002.10002.14002.1400575,300
Oct 30, 20242.20002.27002.18002.26002.2600347,300
Oct 29, 20242.07002.20002.07002.20002.2000221,200
Oct 28, 20242.05002.10002.03002.08002.08001,301,300
Oct 25, 20242.08002.10002.03002.09002.0900106,800
Oct 24, 20242.03002.08002.00002.08002.08002,831,000
Oct 23, 20242.04002.06001.99002.03002.0300233,900
Oct 22, 20242.05002.09002.02002.06002.0600452,900
Oct 21, 20242.03002.07001.99002.07002.0700661,500
Oct 18, 20242.15002.15002.02002.02002.0200347,300
Oct 17, 20242.15002.21002.11002.13002.1300628,600
Oct 16, 20242.15002.16002.13002.15002.1500307,800
Oct 15, 20242.16002.19002.14002.15002.150077,100
Oct 14, 20242.15002.18002.11002.18002.1800140,900
Oct 11, 20242.13002.15002.09002.14002.1400180,200
Oct 10, 20242.21002.24002.09002.13002.1300619,600
Oct 9, 20242.31002.32002.17002.20002.2000436,400
Oct 8, 20242.31002.33002.28002.32002.3200324,200
Oct 7, 20242.27002.29002.10002.29002.2900991,600
Oct 4, 20242.59002.61002.24002.24002.2400866,400
Oct 3, 20242.60002.62002.46002.58002.5800649,900
Oct 2, 20242.57002.66002.57002.64002.6400564,500
Oct 1, 20242.66002.70002.58002.58002.5800404,000
Sep 30, 20242.67002.73002.66002.72002.7200452,400
Sep 27, 20242.63002.70002.62002.70002.7000317,300
Sep 26, 20242.58002.62002.52002.60002.6000182,700
Sep 25, 20242.58002.65002.49002.58002.5800517,400
Sep 24, 20242.47002.59002.47002.59002.5900361,800
Sep 23, 20242.45002.47002.40002.47002.4700181,800
Sep 20, 20242.44002.46002.34002.46002.46001,032,100
Sep 19, 20242.63002.63002.37002.44002.44001,204,900
Sep 18, 20242.66002.69002.60002.60002.6000257,300
Sep 17, 20242.69002.69002.58002.66002.6600333,300
Sep 16, 20242.71002.79002.62002.70002.7000699,600
Sep 13, 20242.81002.87002.77002.78002.7800402,500
Sep 12, 20242.76002.84002.73002.81002.8100245,000
Sep 11, 20242.68002.80002.65002.80002.8000465,500
Sep 10, 20242.63002.70002.62002.70002.7000260,800
Sep 9, 20242.67002.73002.57002.68002.68001,749,200
Sep 6, 20242.81002.83002.56002.65002.65001,205,400
Sep 5, 20242.88002.91002.73002.85002.85001,008,100
Sep 4, 20242.90002.94002.78002.90002.9000832,800
Sep 3, 20243.00003.00002.87002.88002.8800426,700
Sep 2, 20242.90003.02002.85002.98002.9800759,500
Aug 30, 20242.78002.94002.68002.94002.94002,391,200
Aug 29, 20242.85002.85002.73002.84002.8400555,800
Aug 28, 20242.84002.90002.73002.85002.8500803,600
Aug 27, 20242.76002.83002.69002.83002.8300541,500
Aug 26, 20242.78002.79002.70002.77002.7700645,900
Aug 23, 20242.86002.95002.72002.72002.72001,120,500
Aug 22, 20243.08003.11002.84002.90002.9000818,700
Aug 21, 20243.03003.16003.02003.08003.08001,428,300
Aug 20, 20242.85003.08002.85003.07003.07001,108,500
Aug 19, 20242.96003.03002.83002.90002.90001,134,700
Aug 16, 20242.73002.86002.63002.80002.8000501,900
Aug 15, 20242.79002.79002.60002.67002.6700322,400
Aug 14, 20242.80002.87002.71002.76002.7600394,500
Aug 13, 20242.97003.01002.79002.79002.7900491,600
Aug 12, 20243.09003.20002.90002.97002.9700861,300
Aug 9, 20243.10003.30002.95003.08003.08001,561,700
Aug 8, 20242.93003.22002.91003.03003.0300589,900
Aug 7, 20242.81003.03002.81002.90002.9000508,400
Aug 6, 20242.71002.86002.65002.79002.7900202,900
Aug 5, 20242.70002.73002.50002.68002.6800705,600
Aug 2, 20242.73002.82002.70002.73002.7300869,800
Aug 1, 20242.93002.98002.64002.72002.72001,016,500
Jul 31, 20242.92003.00002.84002.95002.95001,286,100
Jul 30, 20243.01003.01002.84002.95002.9500473,800
Jul 29, 20242.75003.03002.70002.97002.97001,201,900
Jul 26, 20242.61002.75002.59002.75002.75001,293,700
Jul 25, 20242.60002.70002.59002.64002.6400664,500
Jul 24, 20242.59002.64002.52002.64002.6400425,600
Jul 23, 20242.56002.60002.55002.59002.5900277,800
Jul 22, 20242.59002.63002.52002.55002.5500672,100
Jul 19, 20242.59002.62002.51002.62002.6200478,000
Jul 18, 20242.63002.69002.54002.62002.6200459,900
Jul 17, 20242.57002.67002.55002.62002.6200215,800
Jul 16, 20242.58002.64002.51002.64002.6400202,700
Jul 15, 20242.62002.70002.54002.64002.6400713,200
Jul 12, 20242.44002.62002.37002.62002.6200393,600
Jul 11, 20242.61002.62002.51002.51002.5100422,300
Jul 10, 20242.49002.62002.45002.57002.5700849,600
Jul 9, 20242.20002.45002.20002.45002.45001,358,000
Jul 8, 20242.18002.30002.15002.22002.2200882,800
Jul 5, 20242.14002.20002.11002.14002.1400490,500
Jul 4, 20242.13002.16002.13002.16002.16001,400,800
Jul 3, 20242.07002.15002.07002.13002.1300368,300
Jul 2, 20242.10002.11002.06002.09002.0900234,900
Jul 1, 20242.17002.18002.04002.10002.1000459,200
Jun 28, 20242.16002.17002.10002.17002.170080,800
Jun 27, 20242.11002.17002.10002.14002.1400351,100
Jun 26, 20242.14002.14002.10002.14002.1400260,900
Jun 25, 20242.16002.16002.12002.14002.140026,900
Jun 24, 20242.18002.18002.12002.15002.1500162,900
Jun 21, 20242.12002.16002.10002.12002.1200228,300
Jun 20, 20242.15002.17002.10002.11002.1100266,700
Jun 19, 20242.16002.16002.07002.10002.1000768,300
Jun 18, 20242.14002.17002.12002.12002.1200676,600
Jun 17, 20242.09002.15002.09002.11002.1100290,900
Jun 14, 20242.09002.15002.06002.09002.0900245,500
Jun 13, 20242.12002.12002.08002.09002.090047,600
Jun 12, 20242.12002.18002.08002.12002.1200194,700
Jun 11, 20242.06002.14002.06002.14002.140077,400
Jun 10, 20242.16002.17002.02002.10002.1000175,300
Jun 7, 20242.19002.25002.13002.16002.1600550,100
Jun 6, 20242.11002.21002.11002.18002.1800165,600
Jun 5, 20242.15002.21002.09002.09002.0900635,900
Jun 4, 20242.21002.30002.10002.10002.1000405,200
Jun 3, 20242.10002.25002.10002.13002.1300283,200
May 31, 20242.10002.19002.10002.10002.1000108,800
May 29, 20242.10002.13002.10002.10002.100048,200
May 28, 20242.04002.14002.04002.10002.1000137,700
May 27, 20242.06002.07002.02002.04002.0400184,700
May 24, 20242.09002.14002.02002.06002.0600544,600
May 23, 20242.13002.13002.08002.12002.1200204,200
May 22, 20242.17002.19002.10002.12002.1200234,200
May 21, 20242.18002.25002.17002.17002.1700249,400
May 20, 20242.18002.26002.18002.18002.1800111,100
May 17, 20242.27002.34002.22002.24002.2400334,200
May 16, 20242.13002.27002.10002.27002.2700681,500
May 15, 20242.10002.19002.04002.13002.1300777,200
May 14, 20242.07002.10002.06002.07002.0700101,800
May 13, 20242.06002.07002.02002.04002.0400124,000

Related Tickers

BHIA3.SA Grupo Casas Bahia S.A.
4.9000
+0.62%
 
MGLU3.SA Magazine Luiza S.A.
9.16
+4.33%
 
CASY Casey's General Stores, Inc.
432.80
-0.92%
 
WSM Williams-Sonoma, Inc.
174.44
+0.37%
 
DKS DICK'S Sporting Goods, Inc.
212.04
-0.18%
 
ULTA Ulta Beauty, Inc.
412.23
-0.04%
 
FIVE Five Below, Inc.
101.69
-1.74%