Monteiro Aranha S.A. (BVMF:MOAR3)
Brazil · Delayed Price · Currency is BRL 111.21
+0.21 (0.19%)
Sep 17, 2025, 12:03 PM GMT-3
Monteiro Aranha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | 0.19% | 900 |
| Sep 16, 2025 | 110.11 | 111.00 | 110.11 | 111.00 | 111.00 | -7.48% | 200 |
| Sep 15, 2025 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - | - |
| Sep 12, 2025 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - | - |
| Sep 11, 2025 | 119.99 | 119.99 | 119.97 | 119.97 | 119.97 | 6.17% | 200 |
| Sep 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Sep 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 100 |
| Sep 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 5, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 600 |
| Sep 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 100 |
| Aug 28, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -3.09% | 200 |
| Aug 27, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 200 |
| Aug 26, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.28% | 200 |
| Aug 25, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - | - |
| Aug 22, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - | 100 |
| Aug 21, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - | - |
| Aug 20, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - | - |
| Aug 19, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - | - |
| Aug 18, 2025 | 120.00 | 120.05 | 120.00 | 120.04 | 120.04 | -5.48% | 3,000 |
| Aug 15, 2025 | 126.99 | 127.00 | 126.99 | 127.00 | 127.00 | - | 1,300 |
| Aug 14, 2025 | 130.01 | 130.01 | 125.00 | 127.00 | 127.00 | -1.95% | 1,200 |
| Aug 13, 2025 | 129.51 | 129.52 | 129.51 | 129.52 | 129.52 | -0.88% | 200 |
| Aug 12, 2025 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | 0.52% | 100 |
| Aug 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | 100 |
| Aug 7, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Aug 6, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Aug 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Aug 4, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Aug 1, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jul 31, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -2.31% | 500 |
| Jul 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 400 |
| Jul 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 800 |
| Jul 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | 200 |
| Jul 23, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | 200 |
| Jul 22, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jul 21, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jul 18, 2025 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.23% | 700 |
| Jul 17, 2025 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - | - |
| Jul 16, 2025 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - | - |
| Jul 15, 2025 | 131.01 | 132.35 | 131.01 | 132.31 | 132.31 | -5.56% | 300 |
| Jul 14, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - | - |
| Jul 11, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | 1.08% | 100 |
| Jul 10, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - | - |