Monteiro Aranha S.A. (BVMF:MOAR3)
Brazil
· Delayed Price · Currency is BRL 67.00
+3.96 (6.28%)
At close: Dec 5, 2025
Monteiro Aranha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.00 | 63.10 | 63.00 | 63.04 | 63.04 | -1.50% | 1,200 |
| Dec 3, 2025 | 66.01 | 67.50 | 64.00 | 64.00 | 64.00 | -3.76% | 2,600 |
| Dec 2, 2025 | 71.01 | 71.15 | 66.50 | 66.50 | 66.50 | -6.35% | 4,800 |
| Dec 1, 2025 | 75.00 | 75.00 | 71.00 | 71.01 | 71.01 | -4.04% | 1,400 |
| Nov 28, 2025 | 70.74 | 75.00 | 70.74 | 74.00 | 74.00 | -1.28% | 1,600 |
| Nov 27, 2025 | 70.71 | 75.00 | 70.71 | 74.96 | 74.96 | 6.09% | 1,500 |
| Nov 26, 2025 | 73.00 | 75.00 | 70.06 | 70.66 | 70.66 | -5.84% | 700 |
| Nov 25, 2025 | 77.07 | 77.07 | 66.00 | 75.04 | 75.04 | -10.29% | 6,700 |
| Nov 24, 2025 | 78.00 | 85.00 | 78.00 | 83.65 | 75.85 | 8.65% | 9,500 |
| Nov 21, 2025 | 74.00 | 77.00 | 74.00 | 76.99 | 69.81 | 4.75% | 4,000 |
| Nov 19, 2025 | 79.08 | 85.53 | 70.60 | 73.50 | 66.65 | 3.52% | 27,500 |
| Nov 18, 2025 | 71.48 | 71.48 | 71.00 | 71.00 | 64.38 | 1.28% | 200 |
| Nov 17, 2025 | 70.00 | 70.10 | 70.00 | 70.10 | 63.57 | 0.14% | 200 |
| Nov 14, 2025 | 70.00 | 71.96 | 70.00 | 70.00 | 63.47 | - | 1,400 |
| Nov 12, 2025 | 72.82 | 72.82 | 70.00 | 70.00 | 63.47 | -0.01% | 900 |
| Nov 11, 2025 | 70.20 | 72.50 | 70.01 | 70.01 | 63.48 | -4.02% | 3,400 |
| Nov 10, 2025 | 70.50 | 72.94 | 70.00 | 72.94 | 66.14 | 3.46% | 800 |
| Nov 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 63.93 | 0.70% | 3,300 |
| Nov 6, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 63.48 | - | 100 |
| Nov 5, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 63.48 | 0.01% | 500 |
| Nov 4, 2025 | 69.45 | 70.00 | 69.45 | 70.00 | 63.47 | 0.73% | 600 |
| Nov 3, 2025 | 70.00 | 70.00 | 68.03 | 69.49 | 63.01 | -0.59% | 1,200 |
| Oct 31, 2025 | 69.10 | 70.69 | 69.10 | 69.90 | 63.38 | -1.12% | 1,100 |
| Oct 30, 2025 | 70.75 | 70.75 | 67.60 | 70.69 | 64.10 | -5.88% | 900 |
| Oct 29, 2025 | 75.32 | 76.44 | 75.10 | 75.11 | 63.67 | 0.12% | 4,300 |
| Oct 28, 2025 | 76.50 | 77.50 | 75.00 | 75.02 | 63.59 | 0.01% | 8,500 |
| Oct 27, 2025 | 77.50 | 79.99 | 75.01 | 75.01 | 63.58 | 1.36% | 6,600 |
| Oct 24, 2025 | 76.99 | 76.99 | 74.00 | 74.00 | 62.73 | -1.60% | 900 |
| Oct 23, 2025 | 75.00 | 75.20 | 75.00 | 75.20 | 63.74 | 0.27% | 600 |
| Oct 21, 2025 | 75.05 | 75.05 | 75.00 | 75.00 | 63.57 | - | 300 |
| Oct 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 63.57 | - | 100 |
| Oct 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 63.57 | - | 100 |
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 63.57 | - | 100 |
| Oct 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 63.57 | - | 200 |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 63.57 | - | 1,000 |
| Oct 8, 2025 | 74.01 | 75.00 | 74.01 | 75.00 | 63.57 | 1.35% | 400 |
| Oct 7, 2025 | 73.90 | 74.00 | 73.90 | 74.00 | 62.73 | 0.14% | 300 |
| Oct 6, 2025 | 75.95 | 75.95 | 72.20 | 73.90 | 62.64 | -2.76% | 700 |
| Oct 3, 2025 | 77.41 | 78.99 | 75.00 | 76.00 | 64.42 | -11.63% | 1,800 |
| Oct 2, 2025 | 105.01 | 105.01 | 86.00 | 86.00 | 72.90 | -28.33% | 4,900 |
| Sep 30, 2025 | 119.98 | 120.00 | 119.98 | 120.00 | 101.72 | 2.57% | 200 |
| Sep 29, 2025 | 119.00 | 135.00 | 116.99 | 116.99 | 99.17 | -1.68% | 1,800 |
| Sep 26, 2025 | 118.99 | 118.99 | 118.99 | 118.99 | 100.86 | 3.47% | 100 |
| Sep 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 97.48 | - | 100 |
| Sep 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 97.48 | 1.31% | 100 |
| Sep 23, 2025 | 117.09 | 117.09 | 113.51 | 113.51 | 96.22 | 8.09% | 600 |
| Sep 22, 2025 | 105.00 | 105.01 | 105.00 | 105.01 | 89.01 | -5.40% | 200 |
| Sep 18, 2025 | 111.21 | 111.21 | 110.00 | 111.00 | 94.09 | -0.19% | 2,400 |
| Sep 17, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 94.27 | 0.19% | 500 |
| Sep 16, 2025 | 110.11 | 111.00 | 110.11 | 111.00 | 94.09 | -7.48% | 200 |
| Sep 11, 2025 | 119.99 | 119.99 | 119.97 | 119.97 | 101.69 | 6.17% | 200 |
| Sep 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 95.79 | -1.74% | 100 |
| Sep 5, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 97.48 | -0.86% | 600 |
| Aug 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 98.33 | - | 100 |
| Aug 28, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 98.33 | -3.09% | 200 |
| Aug 26, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 101.46 | -0.28% | 200 |
| Aug 22, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 101.75 | - | 100 |
| Aug 18, 2025 | 120.00 | 120.05 | 120.00 | 120.04 | 101.75 | -5.48% | 3,000 |
| Aug 15, 2025 | 126.99 | 127.00 | 126.99 | 127.00 | 107.65 | - | 1,300 |
| Aug 14, 2025 | 130.01 | 130.01 | 125.00 | 127.00 | 107.65 | -1.95% | 1,200 |
| Aug 13, 2025 | 129.51 | 129.52 | 129.51 | 129.52 | 109.79 | -0.88% | 200 |
| Aug 12, 2025 | 130.67 | 130.67 | 130.67 | 130.67 | 110.76 | 0.52% | 100 |
| Aug 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 110.20 | 2.36% | 100 |
| Jul 31, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 107.65 | -2.31% | 500 |
| Jul 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 110.20 | - | 400 |
| Jul 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 110.20 | - | 800 |
| Jul 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 110.20 | -0.76% | 200 |
| Jul 23, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 111.04 | -0.76% | 200 |
| Jul 18, 2025 | 132.00 | 135.00 | 132.00 | 132.00 | 111.89 | -0.23% | 700 |
| Jul 15, 2025 | 131.01 | 132.35 | 131.01 | 132.31 | 112.15 | -5.56% | 300 |
| Jul 11, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 118.76 | 1.08% | 100 |
| Jul 8, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 117.49 | -1.00% | 100 |
| Jul 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 118.67 | -1.41% | 800 |
| Jun 25, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 120.37 | -2.07% | 700 |
| Jun 23, 2025 | 149.90 | 149.91 | 145.00 | 145.00 | 122.91 | - | 1,200 |
| Jun 20, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 122.91 | - | 100 |
| Jun 18, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 122.91 | -3.33% | 100 |
| Jun 17, 2025 | 150.01 | 150.01 | 150.00 | 150.00 | 127.15 | - | 300 |
| Jun 13, 2025 | 150.00 | 159.86 | 150.00 | 150.00 | 127.15 | 0.67% | 900 |
| Jun 12, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 126.30 | 0.68% | 900 |
| Jun 11, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 125.45 | -7.50% | 100 |
| Jun 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 135.63 | - | 100 |