Monteiro Aranha S.A. (BVMF:MOAR3)
Brazil · Delayed Price · Currency is BRL 70.00
-0.01 (-0.01%)
Nov 12, 2025, 6:05 PM GMT-3
Monteiro Aranha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 72.82 | 72.82 | 70.00 | 70.00 | 70.00 | -0.01% | 800 |
| Nov 11, 2025 | 70.20 | 72.50 | 70.01 | 70.01 | 70.01 | -4.02% | 3,400 |
| Nov 10, 2025 | 70.50 | 72.94 | 70.00 | 72.94 | 72.94 | 3.46% | 800 |
| Nov 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.70% | 3,300 |
| Nov 6, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | 100 |
| Nov 5, 2025 | 70.00 | 70.01 | 70.00 | 70.01 | 70.01 | 0.01% | 500 |
| Nov 4, 2025 | 69.45 | 70.00 | 69.45 | 70.00 | 70.00 | 0.73% | 600 |
| Nov 3, 2025 | 70.00 | 70.00 | 68.03 | 69.49 | 69.49 | -0.59% | 1,200 |
| Oct 31, 2025 | 69.10 | 70.69 | 69.10 | 69.90 | 69.90 | -1.12% | 1,100 |
| Oct 30, 2025 | 70.75 | 70.75 | 67.60 | 70.69 | 70.69 | -5.88% | 1,000 |
| Oct 29, 2025 | 75.32 | 76.44 | 75.10 | 75.11 | 70.21 | 0.12% | 4,300 |
| Oct 28, 2025 | 76.50 | 77.50 | 75.00 | 75.02 | 70.13 | 0.01% | 8,600 |
| Oct 27, 2025 | 77.50 | 79.99 | 75.01 | 75.01 | 70.12 | 1.36% | 6,800 |
| Oct 24, 2025 | 76.99 | 76.99 | 74.00 | 74.00 | 69.17 | -1.60% | 1,000 |
| Oct 23, 2025 | 75.00 | 75.20 | 75.00 | 75.20 | 70.30 | 0.27% | 600 |
| Oct 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | - |
| Oct 21, 2025 | 75.05 | 75.05 | 75.00 | 75.00 | 70.11 | - | 300 |
| Oct 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | - |
| Oct 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | - |
| Oct 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | - |
| Oct 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | 100 |
| Oct 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | 100 |
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | 100 |
| Oct 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | 200 |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.11 | - | 1,000 |
| Oct 8, 2025 | 74.01 | 75.00 | 74.01 | 75.00 | 70.11 | 1.35% | 400 |
| Oct 7, 2025 | 73.90 | 74.00 | 73.90 | 74.00 | 69.17 | 0.14% | 400 |
| Oct 6, 2025 | 75.95 | 75.95 | 72.20 | 73.90 | 69.08 | -2.76% | 900 |
| Oct 3, 2025 | 77.41 | 78.99 | 75.00 | 76.00 | 71.04 | -11.63% | 1,800 |
| Oct 2, 2025 | 105.01 | 105.01 | 86.00 | 86.00 | 80.39 | -28.33% | 4,900 |
| Oct 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 112.17 | - | - |
| Sep 30, 2025 | 119.98 | 120.00 | 119.98 | 120.00 | 112.17 | 2.57% | 200 |
| Sep 29, 2025 | 119.00 | 135.00 | 116.99 | 116.99 | 109.36 | -1.68% | 1,800 |
| Sep 26, 2025 | 118.99 | 118.99 | 118.99 | 118.99 | 111.23 | 3.47% | 100 |
| Sep 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 107.50 | - | 100 |
| Sep 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 107.50 | 1.31% | 100 |
| Sep 23, 2025 | 117.09 | 117.09 | 113.51 | 113.51 | 106.10 | 8.09% | 600 |
| Sep 22, 2025 | 105.00 | 105.01 | 105.00 | 105.01 | 98.16 | -5.40% | 200 |
| Sep 19, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 103.76 | - | - |
| Sep 18, 2025 | 111.21 | 111.21 | 110.00 | 111.00 | 103.76 | -0.19% | 2,400 |
| Sep 17, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 103.95 | 0.19% | 500 |
| Sep 16, 2025 | 110.11 | 111.00 | 110.11 | 111.00 | 103.76 | -7.48% | 200 |
| Sep 15, 2025 | 119.97 | 119.97 | 119.97 | 119.97 | 112.14 | - | - |
| Sep 12, 2025 | 119.97 | 119.97 | 119.97 | 119.97 | 112.14 | - | - |
| Sep 11, 2025 | 119.99 | 119.99 | 119.97 | 119.97 | 112.14 | 6.17% | 200 |
| Sep 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 105.63 | - | - |
| Sep 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 105.63 | -1.74% | 100 |
| Sep 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 107.50 | - | - |
| Sep 5, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 107.50 | -0.86% | 600 |
| Sep 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 108.43 | - | - |