The Mosaic Company (BVMF:MOSC34)
Brazil · Delayed Price · Currency is BRL 28.75
+0.49 (1.73%)
At close: Aug 7, 2025, 4:55 PM GMT-3
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | - | 1.73% | 4 |
| Aug 6, 2025 | 32.00 | 32.00 | 28.26 | 28.26 | - | -13.58% | 7,667 |
| Aug 5, 2025 | 32.70 | 32.91 | 32.30 | 32.70 | - | -0.21% | 20 |
| Aug 4, 2025 | 32.30 | 32.82 | 32.30 | 32.77 | - | 0.77% | 225 |
| Aug 1, 2025 | 33.30 | 33.30 | 32.52 | 32.52 | - | -3.13% | 379 |
| Jul 31, 2025 | 33.40 | 33.57 | 33.27 | 33.57 | - | -0.24% | 424 |
| Jul 30, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | - | 0.03% | 1 |
| Jul 29, 2025 | 33.76 | 33.76 | 33.64 | 33.64 | - | -0.77% | 14 |
| Jul 28, 2025 | 34.23 | 34.23 | 33.90 | 33.90 | - | -0.96% | 9 |
| Jul 25, 2025 | 34.47 | 34.47 | 33.80 | 34.23 | - | -0.70% | 93 |
| Jul 24, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | - | - | - |
| Jul 23, 2025 | 33.70 | 34.47 | 33.70 | 34.47 | - | 3.33% | 48 |
| Jul 22, 2025 | 33.30 | 33.36 | 33.30 | 33.36 | - | 1.71% | 565 |
| Jul 21, 2025 | 34.14 | 34.14 | 32.80 | 32.80 | - | -2.96% | 248 |
| Jul 18, 2025 | 33.30 | 33.80 | 33.30 | 33.80 | - | 3.74% | 150 |
| Jul 17, 2025 | 33.00 | 33.00 | 32.58 | 32.58 | - | -1.27% | 14 |
| Jul 16, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | - | -0.27% | 7 |
| Jul 15, 2025 | 33.34 | 33.34 | 33.09 | 33.09 | - | -1.22% | 113 |
| Jul 14, 2025 | 33.33 | 33.50 | 33.33 | 33.50 | - | 1.15% | 313 |
| Jul 11, 2025 | 33.17 | 33.40 | 33.12 | 33.12 | - | -0.48% | 1,388 |
| Jul 10, 2025 | 34.08 | 34.08 | 33.28 | 33.28 | - | -2.06% | 3 |
| Jul 9, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | - | - | - |
| Jul 8, 2025 | 34.11 | 34.11 | 33.98 | 33.98 | - | -0.73% | 3 |
| Jul 7, 2025 | 34.17 | 34.23 | 34.14 | 34.23 | - | -0.17% | 125 |
| Jul 4, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | - | - | - |
| Jul 3, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | - | - | - |
| Jul 2, 2025 | 33.57 | 34.29 | 33.57 | 34.29 | - | 4.19% | 3,513 |
| Jul 1, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | - | -0.09% | 253 |
| Jun 30, 2025 | 32.52 | 32.94 | 32.52 | 32.94 | - | 2.33% | 41 |
| Jun 27, 2025 | 32.28 | 32.55 | 32.01 | 32.19 | - | -1.26% | 17 |
| Jun 26, 2025 | 32.68 | 32.68 | 32.60 | 32.60 | - | -0.67% | 3 |
| Jun 25, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | - | 0.64% | 4 |
| Jun 24, 2025 | 33.91 | 33.91 | 32.55 | 32.61 | - | -2.86% | 112 |
| Jun 23, 2025 | 33.27 | 33.57 | 33.27 | 33.57 | - | 1.54% | 8 |
| Jun 20, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | - | 0.46% | 25 |
| Jun 18, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | - | - | - |
| Jun 17, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | - | -1.08% | 3 |
| Jun 16, 2025 | 33.36 | 33.42 | 33.27 | 33.27 | - | 0.36% | 124 |
| Jun 13, 2025 | 31.86 | 33.36 | 31.86 | 33.15 | - | 3.27% | 558 |
| Jun 12, 2025 | 31.86 | 32.10 | 31.74 | 32.10 | - | 0.75% | 252 |
| Jun 11, 2025 | 31.11 | 31.89 | 31.11 | 31.86 | - | -0.06% | 122 |
| Jun 10, 2025 | 31.71 | 31.88 | 31.65 | 31.88 | - | -1.60% | 645 |
| Jun 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | 0.28% | 4 |
| Jun 6, 2025 | 32.28 | 32.82 | 32.19 | 32.31 | - | -5.19% | 779 |
| Jun 5, 2025 | 34.54 | 34.54 | 33.84 | 34.08 | - | -1.73% | 103 |
| Jun 4, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | - | - | - |
| Jun 3, 2025 | 34.09 | 34.78 | 34.09 | 34.68 | - | -0.32% | 310 |
| Jun 2, 2025 | 34.50 | 34.79 | 34.50 | 34.79 | - | 0.84% | 232 |
| May 30, 2025 | 33.67 | 34.50 | 33.67 | 34.50 | - | 2.47% | 32 |
| May 29, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | - | -1.55% | 1 |