The Mosaic Company (BVMF:MOSC34)
Brazil · Delayed Price · Currency is BRL 21.79
-0.13 (-0.59%)
At close: Mar 27, 2026
BVMF:MOSC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.92 | 22.12 | 21.90 | 22.07 | - | 0.68% | 196 |
| Mar 26, 2026 | 22.98 | 22.98 | 21.47 | 21.92 | 21.92 | -3.01% | 4,150 |
| Mar 25, 2026 | 22.35 | 22.65 | 21.68 | 22.60 | 22.60 | 1.62% | 919 |
| Mar 24, 2026 | 21.50 | 22.24 | 21.40 | 22.24 | 22.24 | 5.70% | 2,731 |
| Mar 23, 2026 | 21.00 | 21.09 | 20.54 | 21.04 | 21.04 | -0.52% | 41,195 |
| Mar 20, 2026 | 22.79 | 22.79 | 21.06 | 21.15 | 21.15 | -7.88% | 8,991 |
| Mar 19, 2026 | 24.01 | 24.52 | 22.96 | 22.96 | 22.96 | -6.09% | 14,293 |
| Mar 18, 2026 | 25.52 | 25.74 | 24.45 | 24.45 | 24.45 | -3.21% | 56,079 |
| Mar 17, 2026 | 23.78 | 25.35 | 23.78 | 25.26 | 25.26 | 4.08% | 46,737 |
| Mar 16, 2026 | 25.36 | 25.38 | 24.27 | 24.27 | 24.27 | -6.26% | 12,860 |
| Mar 13, 2026 | 27.29 | 27.87 | 25.89 | 25.89 | 25.89 | -5.10% | 8,256 |
| Mar 12, 2026 | 26.40 | 28.02 | 26.37 | 27.28 | 27.28 | 9.29% | 31,424 |
| Mar 11, 2026 | 23.30 | 24.96 | 23.30 | 24.96 | 24.96 | 10.93% | 13,429 |
| Mar 10, 2026 | 23.47 | 23.47 | 22.40 | 22.50 | 22.50 | -3.14% | 3,222 |
| Mar 9, 2026 | 23.29 | 23.50 | 22.22 | 23.23 | 23.23 | 3.24% | 4,332 |
| Mar 6, 2026 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | -1.75% | 8 |
| Mar 5, 2026 | 23.55 | 23.90 | 22.89 | 22.90 | 22.76 | 1.01% | 1,882 |
| Mar 4, 2026 | 23.30 | 23.59 | 22.50 | 22.67 | 22.53 | -3.65% | 2,898 |
| Mar 3, 2026 | 23.45 | 23.53 | 23.30 | 23.53 | 23.39 | 0.34% | 31 |
| Mar 2, 2026 | 24.10 | 25.79 | 23.45 | 23.45 | 23.31 | -0.38% | 6,045 |
| Feb 27, 2026 | 23.34 | 23.54 | 23.34 | 23.54 | 23.40 | 0.86% | 4,018 |
| Feb 26, 2026 | 22.72 | 23.50 | 22.60 | 23.34 | 23.20 | 1.70% | 126 |
| Feb 25, 2026 | 24.15 | 24.15 | 22.85 | 22.95 | 22.81 | -6.78% | 6,269 |
| Feb 24, 2026 | 24.92 | 25.00 | 24.50 | 24.62 | 24.47 | 0.82% | 52 |
| Feb 23, 2026 | 25.45 | 25.53 | 24.24 | 24.42 | 24.27 | -4.05% | 4,265 |
| Feb 20, 2026 | 25.99 | 26.04 | 25.45 | 25.45 | 25.30 | -0.90% | 110 |
| Feb 18, 2026 | 25.86 | 25.86 | 25.67 | 25.68 | 25.53 | -0.70% | 110 |
| Feb 13, 2026 | 25.50 | 25.86 | 25.50 | 25.86 | 25.71 | -0.54% | 1,315 |
| Feb 12, 2026 | 26.57 | 26.57 | 25.93 | 26.00 | 25.84 | -3.99% | 2,168 |
| Feb 11, 2026 | 26.41 | 27.08 | 26.35 | 27.08 | 26.92 | 3.83% | 599 |
| Feb 10, 2026 | 25.69 | 26.10 | 25.63 | 26.08 | 25.92 | 1.87% | 1,095 |
| Feb 9, 2026 | 24.94 | 25.60 | 24.94 | 25.60 | 25.45 | 2.65% | 57 |
| Feb 6, 2026 | 24.32 | 24.94 | 24.32 | 24.94 | 24.79 | 2.05% | 3,428 |
| Feb 5, 2026 | 25.10 | 25.10 | 24.44 | 24.44 | 24.29 | -2.63% | 5 |
| Feb 4, 2026 | 24.80 | 25.16 | 24.80 | 25.10 | 24.95 | 1.95% | 253 |
| Feb 3, 2026 | 23.76 | 24.70 | 23.76 | 24.62 | 24.47 | 2.67% | 3,576 |
| Feb 2, 2026 | 24.54 | 24.54 | 23.50 | 23.98 | 23.84 | -0.08% | 302 |
| Jan 30, 2026 | 24.14 | 24.16 | 24.00 | 24.00 | 23.86 | -0.99% | 1,878 |
| Jan 29, 2026 | 24.60 | 24.80 | 24.10 | 24.24 | 24.10 | - | 3,909 |
| Jan 28, 2026 | 24.83 | 24.83 | 24.24 | 24.24 | 24.10 | -0.98% | 2,949 |
| Jan 27, 2026 | 25.14 | 25.14 | 24.48 | 24.48 | 24.33 | -3.96% | 2,143 |
| Jan 26, 2026 | 25.70 | 25.70 | 25.05 | 25.49 | 25.34 | -0.27% | 1,213 |
| Jan 23, 2026 | 25.25 | 25.60 | 25.14 | 25.56 | 25.41 | 2.57% | 2,198 |
| Jan 22, 2026 | 24.85 | 25.30 | 24.85 | 24.92 | 24.77 | 2.55% | 122 |
| Jan 21, 2026 | 24.25 | 24.55 | 24.14 | 24.30 | 24.15 | 0.50% | 4,476 |
| Jan 20, 2026 | 23.40 | 24.18 | 23.30 | 24.18 | 24.04 | 3.33% | 5,509 |
| Jan 19, 2026 | 23.79 | 23.79 | 23.40 | 23.40 | 23.26 | -1.35% | 12 |
| Jan 16, 2026 | 23.90 | 24.17 | 23.40 | 23.72 | 23.58 | -3.81% | 2,323 |
| Jan 15, 2026 | 25.40 | 25.40 | 24.62 | 24.66 | 24.51 | -2.61% | 1,577 |
| Jan 14, 2026 | 23.70 | 25.36 | 23.70 | 25.32 | 25.17 | 7.52% | 2,752 |