Monteiro Aranha S.A. (BVMF:MOAR3)
Brazil · Delayed Price · Currency is BRL 61.21
-2.79 (-4.36%)
At close: Jan 29, 2026
Monteiro Aranha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 60.01 | 63.99 | 60.00 | 61.21 | 61.21 | -4.36% | 700 |
| Jan 28, 2026 | 65.89 | 65.89 | 60.00 | 64.00 | 64.00 | -2.87% | 3,700 |
| Jan 27, 2026 | 64.00 | 70.00 | 64.00 | 65.89 | 65.89 | 5.46% | 2,400 |
| Jan 26, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.02% | 100 |
| Jan 23, 2026 | 61.50 | 62.49 | 61.50 | 62.49 | 62.49 | 2.26% | 1,500 |
| Jan 22, 2026 | 60.05 | 61.11 | 60.05 | 61.11 | 61.11 | 1.85% | 1,300 |
| Jan 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 900 |
| Jan 20, 2026 | 58.10 | 60.00 | 58.10 | 60.00 | 60.00 | 3.27% | 300 |
| Jan 19, 2026 | 58.11 | 58.11 | 58.10 | 58.10 | 58.10 | -0.03% | 3,100 |
| Jan 16, 2026 | 58.21 | 59.00 | 58.11 | 58.12 | 58.12 | -0.14% | 1,400 |
| Jan 15, 2026 | 60.51 | 60.51 | 58.20 | 58.20 | 58.20 | -7.75% | 2,800 |
| Jan 13, 2026 | 62.99 | 63.09 | 61.50 | 63.09 | 63.09 | - | 800 |
| Jan 12, 2026 | 62.95 | 63.30 | 62.95 | 63.09 | 63.09 | 0.22% | 1,900 |
| Jan 9, 2026 | 62.90 | 62.95 | 61.03 | 62.95 | 62.95 | -0.03% | 4,000 |
| Jan 7, 2026 | 62.99 | 62.99 | 62.00 | 62.97 | 62.97 | 2.39% | 2,500 |
| Jan 6, 2026 | 60.50 | 61.50 | 59.57 | 61.50 | 61.50 | 1.65% | 1,600 |
| Jan 5, 2026 | 63.96 | 64.32 | 59.41 | 60.50 | 60.50 | -5.16% | 3,000 |
| Jan 2, 2026 | 64.30 | 64.30 | 63.79 | 63.79 | 63.79 | 6.67% | 300 |
| Dec 30, 2025 | 61.50 | 64.38 | 59.80 | 59.80 | 59.80 | -0.33% | 3,000 |
| Dec 29, 2025 | 61.33 | 61.33 | 60.00 | 60.00 | 60.00 | -1.48% | 500 |
| Dec 26, 2025 | 58.15 | 60.90 | 58.12 | 60.90 | 60.90 | 4.91% | 1,100 |
| Dec 23, 2025 | 58.05 | 58.15 | 58.05 | 58.05 | 58.05 | -0.09% | 1,000 |
| Dec 22, 2025 | 58.41 | 58.41 | 58.10 | 58.10 | 58.10 | -4.74% | 7,000 |
| Dec 19, 2025 | 62.58 | 62.58 | 60.00 | 60.99 | 60.99 | -4.70% | 5,200 |
| Dec 18, 2025 | 63.50 | 64.49 | 63.00 | 64.00 | 64.00 | -0.76% | 3,000 |
| Dec 17, 2025 | 63.15 | 64.49 | 63.01 | 64.49 | 64.49 | 2.37% | 1,200 |
| Dec 16, 2025 | 63.50 | 63.56 | 62.99 | 63.00 | 63.00 | -2.33% | 1,600 |
| Dec 15, 2025 | 66.51 | 68.99 | 64.00 | 64.50 | 64.50 | -3.02% | 1,900 |
| Dec 12, 2025 | 64.12 | 67.00 | 64.12 | 66.51 | 66.51 | -0.14% | 2,600 |
| Dec 11, 2025 | 66.00 | 68.00 | 65.70 | 66.60 | 66.60 | -0.97% | 1,000 |
| Dec 10, 2025 | 68.50 | 68.50 | 66.10 | 67.25 | 67.25 | -8.00% | 1,300 |
| Dec 9, 2025 | 72.86 | 76.00 | 72.00 | 73.10 | 68.72 | 0.29% | 4,100 |
| Dec 8, 2025 | 69.85 | 73.00 | 69.60 | 72.89 | 68.52 | 8.79% | 9,200 |
| Dec 5, 2025 | 64.80 | 70.98 | 64.80 | 67.00 | 62.99 | 6.28% | 6,400 |
| Dec 4, 2025 | 63.00 | 63.10 | 63.00 | 63.04 | 59.26 | -1.50% | 1,200 |
| Dec 3, 2025 | 66.01 | 67.50 | 64.00 | 64.00 | 60.17 | -3.76% | 2,600 |
| Dec 2, 2025 | 71.01 | 71.15 | 66.50 | 66.50 | 62.52 | -6.35% | 4,800 |
| Dec 1, 2025 | 75.00 | 75.00 | 71.00 | 71.01 | 66.76 | -4.04% | 1,400 |
| Nov 28, 2025 | 70.74 | 75.00 | 70.74 | 74.00 | 69.57 | -1.28% | 1,600 |
| Nov 27, 2025 | 70.71 | 75.00 | 70.71 | 74.96 | 70.47 | 6.09% | 1,500 |
| Nov 26, 2025 | 73.00 | 75.00 | 70.06 | 70.66 | 66.43 | -5.84% | 700 |
| Nov 25, 2025 | 77.07 | 77.07 | 66.00 | 75.04 | 70.54 | -10.29% | 6,700 |
| Nov 24, 2025 | 78.00 | 85.00 | 78.00 | 83.65 | 71.36 | 8.65% | 9,500 |
| Nov 21, 2025 | 74.00 | 77.00 | 74.00 | 76.99 | 65.68 | 4.75% | 4,000 |
| Nov 19, 2025 | 79.08 | 85.53 | 70.60 | 73.50 | 62.71 | 3.52% | 27,500 |
| Nov 18, 2025 | 71.48 | 71.48 | 71.00 | 71.00 | 60.57 | 1.28% | 200 |
| Nov 17, 2025 | 70.00 | 70.10 | 70.00 | 70.10 | 59.80 | 0.14% | 200 |
| Nov 14, 2025 | 70.00 | 71.96 | 70.00 | 70.00 | 59.72 | - | 1,400 |
| Nov 12, 2025 | 72.82 | 72.82 | 70.00 | 70.00 | 59.72 | -0.01% | 900 |
| Nov 11, 2025 | 70.20 | 72.50 | 70.01 | 70.01 | 59.73 | -4.02% | 3,400 |