Mobly SA(BR:TOKY3)
R$4.45-0.24 (-5.12%)
BR:TOKY3
Mobly SA historical prices
R$4.45
At close:-0.24 (-5.12%)
Mobly SA (TOKY3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.68 | 4.68 | 4.45 | 4.45 | 4.45 | -5.12% | 900 | 0.09 |
| Nov 11, 2026 | 4.49 | 4.70 | 4.49 | 4.69 | 4.69 | +4.45% | 4,300 | 0.42 |
| Nov 10, 2026 | 4.78 | 4.78 | 4.49 | 4.49 | 4.49 | -7.99% | 2,200 | 0.21 |
| Nov 09, 2026 | 4.80 | 5.00 | 4.50 | 4.60 | 4.60 | -5.74% | 39,300 | 3.99 |
| Nov 06, 2026 | 5.17 | 5.17 | 4.88 | 4.88 | 4.88 | -4.50% | 1,500 | 0.15 |
| Nov 05, 2026 | 5.08 | 5.45 | 4.71 | 5.11 | 5.11 | +3.44% | 1,200 | 0.12 |
| Nov 04, 2026 | 4.90 | 5.12 | 4.61 | 4.94 | 4.94 | +4.44% | 4,100 | 0.41 |
| Nov 03, 2026 | 4.50 | 4.80 | 4.50 | 4.73 | 4.73 | +8.74% | 2,900 | 0.29 |
| Nov 02, 2026 | 4.35 | 4.65 | 4.30 | 4.35 | 4.35 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.41 | 4.65 | 4.30 | 4.35 | 4.35 | -3.97% | 1,600 | 0.15 |
| Oct 29, 2026 | 5.00 | 5.35 | 4.35 | 4.40 | 4.40 | -2.87% | 34,100 | 3.41 |
| Oct 28, 2026 | 8.00 | 8.00 | 4.30 | 4.53 | 4.53 | -43.38% | 64,900 | 7.17 |
| Oct 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 100 | 0.01 |
| Oct 26, 2026 | 8.99 | 9.00 | 8.20 | 9.00 | 9.00 | -6.44% | 3,100 | 0.32 |
| Oct 23, 2026 | 9.46 | 9.86 | 9.45 | 9.62 | 9.62 | -2.73% | 4,300 | 0.43 |
| Oct 22, 2026 | 9.36 | 9.89 | 9.36 | 9.89 | 9.89 | +2.38% | 1,100 | 0.11 |
| Oct 21, 2026 | 9.41 | 9.79 | 9.40 | 9.66 | 9.66 | -1.33% | 4,000 | 0.40 |
| Oct 20, 2026 | 9.50 | 9.79 | 9.26 | 9.79 | 9.79 | +3.05% | 2,200 | 0.22 |
| Oct 19, 2026 | 9.41 | 9.69 | 9.41 | 9.50 | 9.50 | +1.06% | 2,300 | 0.22 |
| Oct 16, 2026 | 8.30 | 9.40 | 8.30 | 9.40 | 9.40 | +4.44% | 3,700 | 0.36 |
| Oct 15, 2026 | 9.10 | 9.19 | 8.80 | 9.00 | 9.00 | -2.17% | 1,100 | 0.11 |
| Oct 14, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 1,600 | 0.15 |
| Oct 13, 2026 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -5.34% | 5,000 | 0.48 |
| Oct 12, 2026 | 9.93 | 10.22 | 9.93 | 9.93 | 9.93 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.11 | 10.50 | 9.93 | 9.93 | 9.93 | -2.36% | 15,400 | 1.49 |
| Oct 08, 2026 | 10.25 | 10.31 | 10.16 | 10.17 | 10.17 | +0.59% | 2,700 | 0.25 |
| Oct 07, 2026 | 10.11 | 10.20 | 10.11 | 10.11 | 10.11 | -1.37% | 1,200 | 0.11 |
| Oct 06, 2026 | 10.21 | 10.70 | 10.21 | 10.25 | 10.25 | -4.38% | 1,800 | 0.17 |
| Oct 05, 2026 | 10.40 | 11.25 | 10.40 | 10.72 | 10.72 | +4.69% | 2,600 | 0.23 |
| Oct 02, 2026 | 10.24 | 10.90 | 10.10 | 10.24 | 10.24 | -0.87% | 2,000 | 0.18 |
| Oct 01, 2026 | 10.20 | 10.35 | 10.05 | 10.33 | 10.33 | +2.89% | 5,100 | 0.45 |
| Sep 30, 2026 | 9.99 | 11.40 | 9.99 | 10.04 | 10.04 | +2.45% | 29,400 | 2.55 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.70 | 9.80 | 9.80 | +1.03% | 3,000 | 0.25 |
| Sep 28, 2026 | 9.60 | 9.70 | 9.50 | 9.70 | 9.70 | +1.04% | 5,000 | 0.40 |
| Sep 25, 2026 | 9.61 | 9.61 | 9.50 | 9.60 | 9.60 | -2.04% | 1,600 | 0.12 |
| Sep 24, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 600 | 0.04 |
| Sep 23, 2026 | 9.98 | 10.15 | 9.90 | 9.90 | 9.90 | -1.98% | 3,100 | 0.23 |
| Sep 22, 2026 | 10.45 | 10.60 | 10.10 | 10.10 | 10.10 | -1.94% | 3,700 | 0.27 |
| Sep 21, 2026 | 10.95 | 11.00 | 10.30 | 10.30 | 10.30 | -3.29% | 6,500 | 0.48 |
| Sep 18, 2026 | 10.99 | 10.99 | 10.33 | 10.65 | 10.65 | +1.43% | 700 | 0.05 |
| Sep 17, 2026 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -1.87% | 1,400 | 0.10 |
| Sep 16, 2026 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | +5.94% | 4,600 | 0.33 |
| Sep 15, 2026 | 10.72 | 10.90 | 10.10 | 10.10 | 10.10 | -4.54% | 2,300 | 0.16 |
| Sep 14, 2026 | 10.00 | 11.50 | 9.98 | 10.58 | 10.58 | +3.22% | 6,700 | 0.44 |
| Sep 11, 2026 | 10.25 | 10.48 | 9.65 | 10.25 | 10.25 | +1.49% | 2,100 | 0.14 |
| Sep 10, 2026 | 10.60 | 11.37 | 10.00 | 10.10 | 10.10 | -5.61% | 7,600 | 0.49 |
| Sep 09, 2026 | 10.52 | 11.30 | 10.52 | 10.70 | 10.70 | -0.47% | 2,500 | 0.16 |
| Sep 08, 2026 | 10.75 | 12.49 | 10.55 | 10.75 | 10.75 | +2.38% | 7,400 | 0.47 |
| Sep 07, 2026 | 10.50 | 13.08 | 10.15 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.20 | 13.08 | 10.15 | 10.50 | 10.50 | -1.87% | 24,800 | 1.59 |
