Monteiro Aranha S.A. - Price History
Stock symbol MOAR3.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MOAR3.SA (Monteiro Aranha S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$398.99 | R$398.99 |
| August 2023 | R$320.03 | R$320.03 |
| July 2023 | R$320.03 | R$320.03 |
| June 2023 | R$420.51 | R$420.51 |
| May 2023 | R$394 | R$394 |
| April 2023 | R$370.80 | R$372 |
| March 2023 | R$427.61 | R$429 |
| February 2023 | R$447.27 | R$449.99 |
| January 2023 | R$457.21 | R$460 |
| December 2022 | R$474.58 | R$477.47 |
| November 2022 | R$470.85 | R$474.99 |
| October 2022 | R$474.83 | R$479 |
| September 2022 | R$480.78 | R$485 |
| August 2022 | R$464.65 | R$469.95 |
| July 2022 | R$479.53 | R$485 |
| June 2022 | R$457.71 | R$464.99 |
| May 2022 | R$452.81 | R$460.01 |
| April 2022 | R$445.90 | R$455.01 |
| March 2022 | R$440.99 | R$450 |
| February 2022 | R$394.99 | R$404.98 |
| January 2022 | R$395.98 | R$406 |
| December 2021 | R$379.43 | R$395 |
| November 2021 | R$389.20 | R$419 |
| October 2021 | R$384.10 | R$437.99 |
| September 2021 | R$383.23 | R$437 |
| August 2021 | R$369.51 | R$424.80 |
| July 2021 | R$334.02 | R$384 |
| June 2021 | R$264.43 | R$305 |
| May 2021 | R$260.96 | R$301 |
| April 2021 | R$233.06 | R$273 |
| March 2021 | R$214.26 | R$250.98 |
| February 2021 | R$204.73 | R$243.90 |
| January 2021 | R$197.26 | R$235 |
| December 2020 | R$188.86 | R$224.99 |
| November 2020 | R$192.18 | R$230 |
| October 2020 | R$173.78 | R$207.99 |
| September 2020 | R$173.79 | R$208 |
| August 2020 | R$169.57 | R$205 |
| July 2020 | R$157.16 | R$190 |
| June 2020 | R$124.08 | R$150 |
| May 2020 | R$107.53 | R$130 |
| April 2020 | R$103.41 | R$126 |
| March 2020 | R$117.87 | R$145 |
| February 2020 | R$136.56 | R$168 |
| January 2020 | R$146.32 | R$180.01 |
| December 2019 | R$137.81 | R$170 |
| November 2019 | R$141.25 | R$175 |
| October 2019 | R$140.26 | R$175 |
| September 2019 | R$140.26 | R$175 |
| August 2019 | R$139.28 | R$175 |
| July 2019 | R$143.26 | R$180 |
| June 2019 | R$135.34 | R$172 |
| May 2019 | R$135.34 | R$172 |
| April 2019 | R$132.03 | R$172 |
| March 2019 | R$130.49 | R$170 |
| February 2019 | R$134.33 | R$177 |
| January 2019 | R$134.33 | R$177 |
| December 2018 | R$124.84 | R$166.50 |
| November 2018 | R$118.76 | R$160 |
| October 2018 | R$122.47 | R$165 |
| September 2018 | R$118.76 | R$160 |
| August 2018 | R$115.82 | R$160 |
| July 2018 | R$114.01 | R$157.50 |
| June 2018 | R$111.52 | R$157 |
| May 2018 | R$113.65 | R$160 |
| April 2018 | R$128.35 | R$185 |
| March 2018 | R$122.10 | R$176 |
| February 2018 | R$114.32 | R$166 |
| January 2018 | R$110.19 | R$160.01 |
| December 2017 | R$101.40 | R$149.39 |
| November 2017 | R$96.61 | R$145 |
| October 2017 | R$101.27 | R$152 |
| September 2017 | R$92.94 | R$141.40 |
| August 2017 | R$101.88 | R$155 |
| July 2017 | R$89.48 | R$138 |
| June 2017 | R$94.01 | R$145 |
| May 2017 | R$115.06 | R$180 |
| April 2017 | R$115.06 | R$180 |
| March 2017 | R$108.67 | R$170 |
| February 2017 | R$98.61 | R$155 |
| January 2017 | R$98.61 | R$155 |
| December 2016 | R$97.83 | R$155 |
| November 2016 | R$86.56 | R$140.01 |
| October 2016 | R$85.96 | R$140.01 |
| September 2016 | R$85.96 | R$140.01 |
| August 2016 | R$85.95 | R$140 |
| July 2016 | R$85.20 | R$140 |
| June 2016 | R$85.20 | R$140 |
| May 2016 | R$84.39 | R$140.01 |
| April 2016 | R$84.39 | R$140.01 |
| March 2016 | R$83.80 | R$140.01 |
| February 2016 | R$83.80 | R$140.01 |
| January 2016 | R$83.80 | R$140.01 |
| December 2015 | R$82 | R$137.01 |
| November 2015 | R$79.23 | R$137.01 |
| October 2015 | R$80.96 | R$140 |
| September 2015 | R$76.39 | R$132.10 |
| August 2015 | R$73.32 | R$130 |
| July 2015 | R$73.32 | R$130 |
| June 2015 | R$72.86 | R$130 |
| May 2015 | R$71.72 | R$130 |
| April 2015 | R$66.20 | R$120.01 |
| March 2015 | R$71.23 | R$130 |
| February 2015 | R$67.91 | R$125 |
| January 2015 | R$67.91 | R$125 |
| December 2014 | R$66.80 | R$125 |
| November 2014 | R$74.86 | R$140.08 |
| October 2014 | R$79.72 | R$150 |
| September 2014 | R$74.41 | R$140.01 |
| August 2014 | R$74.35 | R$139.90 |
| July 2014 | R$71.67 | R$136.06 |
| June 2014 | R$89.02 | R$169 |
| May 2014 | R$89.02 | R$169 |
| April 2014 | R$89.02 | R$169 |
| March 2014 | R$84.36 | R$160.15 |
| February 2014 | R$82.17 | R$156 |
| January 2014 | R$82.17 | R$156 |
| December 2013 | R$81.72 | R$158.99 |
| November 2013 | R$81.08 | R$159 |
| October 2013 | R$67.31 | R$132 |
| September 2013 | R$65.94 | R$130.07 |
| August 2013 | R$65.94 | R$130.07 |
| July 2013 | R$75.04 | R$148 |
| June 2013 | R$75.04 | R$148 |
| May 2013 | R$74.53 | R$147 |
| April 2013 | R$63.96 | R$126.15 |
| March 2013 | R$75.54 | R$149 |
| February 2013 | R$75.06 | R$149 |
| January 2013 | R$90.67 | R$180 |
| December 2012 | R$58.10 | R$130.06 |
| November 2012 | R$55.12 | R$123.39 |
| October 2012 | R$59.81 | R$133.88 |
| September 2012 | R$59.38 | R$132.93 |
| August 2012 | R$55.11 | R$123.36 |
| July 2012 | R$42.54 | R$95.44 |
| June 2012 | R$42.54 | R$95.44 |
| May 2012 | R$41.69 | R$93.54 |
| April 2012 | R$42.54 | R$95.43 |
| March 2012 | R$41.89 | R$95.43 |
| February 2012 | R$38.89 | R$90.67 |
| January 2012 | R$38.89 | R$90.67 |
| December 2011 | R$35.26 | R$83.04 |
| November 2011 | R$34.28 | R$81.14 |
| October 2011 | R$29.47 | R$69.75 |
| September 2011 | R$32.26 | R$76.36 |
| August 2011 | R$31.77 | R$75.72 |
| July 2011 | R$38.45 | R$91.63 |
| June 2011 | R$38.45 | R$91.63 |
| May 2011 | R$38.13 | R$91.63 |
| April 2011 | R$32.97 | R$79.22 |
| March 2011 | R$34.87 | R$83.79 |
| February 2011 | R$33.26 | R$80.94 |
| January 2011 | R$38.16 | R$92.86 |
| December 2010 | R$38.16 | R$93.62 |
| November 2010 | R$33.85 | R$83.04 |
| October 2010 | R$28.64 | R$70.63 |
| September 2010 | R$30.77 | R$75.88 |
| August 2010 | R$27.56 | R$68.72 |
| July 2010 | R$29.09 | R$72.54 |
| June 2010 | R$29.10 | R$72.55 |
| May 2010 | R$29.56 | R$74.45 |
| April 2010 | R$31.55 | R$79.46 |
| March 2010 | R$31.51 | R$80.12 |
| February 2010 | R$31.16 | R$79.22 |
| January 2010 | R$31.50 | R$80.08 |
| December 2009 | R$31.08 | R$80.08 |
| November 2009 | R$31.30 | R$80.64 |
| October 2009 | R$31.30 | R$80.64 |
| September 2009 | R$29.60 | R$76.26 |
| August 2009 | R$29.56 | R$76.16 |
| July 2009 | R$30.47 | R$79.98 |
| June 2009 | R$30.66 | R$80.46 |
| May 2009 | R$28.91 | R$75.87 |
| April 2009 | R$26.72 | R$70.14 |
| March 2009 | R$25.95 | R$69.38 |
| February 2009 | R$27.78 | R$74.26 |
| January 2009 | R$30.67 | R$81.99 |
| December 2008 | R$31.17 | R$84.85 |
| November 2008 | R$34.01 | R$92.57 |
| October 2008 | R$38.02 | R$103.51 |
| September 2008 | R$39.79 | R$108.32 |
| August 2008 | R$41.81 | R$115.48 |
| July 2008 | R$39.05 | R$107.85 |
| June 2008 | R$41.46 | R$114.53 |
| May 2008 | R$42.70 | R$119.21 |
| April 2008 | R$40 | R$111.67 |
| March 2008 | R$36.58 | R$102.12 |
| February 2008 | R$38.98 | R$108.81 |
| January 2008 | R$32.48 | R$90.67 |
| December 2007 | R$30.17 | R$85.90 |
| November 2007 | R$29.84 | R$84.94 |
| October 2007 | R$27.82 | R$79.22 |
| September 2007 | R$24.47 | R$69.67 |
| August 2007 | R$23.80 | R$67.76 |
| July 2007 | R$24.14 | R$68.73 |
| June 2007 | R$24.12 | R$68.66 |
| May 2007 | R$23.34 | R$66.45 |
| April 2007 | R$20.45 | R$58.22 |
| March 2007 | R$20.11 | R$57.27 |
| February 2007 | R$20.11 | R$57.27 |
| January 2007 | R$18.61 | R$52.97 |
| December 2006 | R$17.43 | R$49.63 |
| November 2006 | R$16.76 | R$47.71 |
| October 2006 | R$15.07 | R$42.91 |
| September 2006 | R$14.59 | R$41.53 |
| August 2006 | R$14.58 | R$41.52 |
| July 2006 | R$14.75 | R$42 |
| June 2006 | R$15.09 | R$42.95 |
| May 2006 | R$15.09 | R$42.95 |
| April 2006 | R$14.48 | R$41.23 |
| March 2006 | R$14.49 | R$41.25 |
| February 2006 | R$14.15 | R$40.28 |
| January 2006 | R$14.41 | R$41.03 |
| December 2005 | R$13.41 | R$38.19 |
| November 2005 | R$13.41 | R$38.18 |
| October 2005 | R$16.43 | R$46.77 |
| September 2005 | R$16.43 | R$46.77 |
| August 2005 | R$16.43 | R$46.77 |
| July 2005 | R$18.40 | R$52.40 |
| June 2005 | R$13.41 | R$38.18 |
| May 2005 | R$18.44 | R$52.49 |
| April 2005 | R$18.44 | R$52.49 |
| March 2005 | R$19.02 | R$54.16 |
| February 2005 | R$17.43 | R$49.63 |
| January 2005 | R$16.09 | R$45.81 |
| December 2004 | R$15.76 | R$44.86 |
| November 2004 | R$15.09 | R$42.95 |
| October 2004 | R$15.09 | R$42.95 |
| September 2004 | R$14.42 | R$41.04 |
| August 2004 | R$13.41 | R$38.18 |
| July 2004 | R$11.06 | R$31.50 |
| June 2004 | R$11.06 | R$31.50 |
| May 2004 | R$10.39 | R$29.59 |
| April 2004 | R$9.72 | R$27.68 |
| March 2004 | R$9.55 | R$27.20 |
| February 2004 | R$8.95 | R$25.48 |
| January 2004 | R$9.22 | R$26.25 |
| December 2003 | R$8.97 | R$25.53 |
| November 2003 | R$7.71 | R$21.95 |
| October 2003 | R$7.48 | R$21.28 |
| September 2003 | R$6.87 | R$19.57 |
| August 2003 | R$6.70 | R$19.09 |
| July 2003 | R$6.57 | R$18.71 |
| June 2003 | R$6.29 | R$17.90 |
| May 2003 | R$3.70 | R$10.55 |
| April 2003 | R$3.69 | R$10.50 |
| March 2003 | R$3.32 | R$9.45 |
| February 2003 | R$3.18 | R$9.07 |
| January 2003 | R$2.68 | R$7.64 |
| December 2002 | R$2.38 | R$6.78 |
| November 2002 | R$3.18 | R$9.07 |
| October 2002 | R$2.62 | R$7.44 |
| September 2002 | R$3.18 | R$9.07 |
| August 2002 | R$3.18 | R$9.07 |
| July 2002 | R$3.02 | R$8.59 |
| June 2002 | R$3.08 | R$8.78 |
| May 2002 | R$3.15 | R$8.97 |
| April 2002 | R$3.18 | R$9.07 |
| March 2002 | R$3.18 | R$9.07 |
| February 2002 | R$3.50 | R$9.97 |
| January 2002 | R$3.52 | R$10.02 |
| December 2001 | R$3.35 | R$9.54 |
| November 2001 | R$3.35 | R$9.54 |
| October 2001 | R$3.35 | R$9.54 |
| September 2001 | R$3.35 | R$9.54 |
| August 2001 | R$4.19 | R$11.93 |
| July 2001 | R$4.36 | R$12.41 |
| June 2001 | R$3.86 | R$10.98 |
| May 2001 | R$4.02 | R$11.45 |
| April 2001 | R$4.03 | R$11.46 |
| March 2001 | R$4.19 | R$11.93 |
| February 2001 | R$4.36 | R$12.41 |
| January 2001 | R$4.22 | R$12.03 |
| December 2000 | R$3.69 | R$10.50 |
| November 2000 | R$3.89 | R$11.07 |
| October 2000 | R$4.19 | R$11.93 |
| September 2000 | R$3.90 | R$11.11 |
| August 2000 | R$3.42 | R$9.74 |
| July 2000 | R$3.69 | R$10.50 |
| June 2000 | R$3.69 | R$10.50 |
| May 2000 | R$3.35 | R$9.54 |
| April 2000 | R$3.39 | R$9.64 |
| March 2000 | R$3.35 | R$9.54 |
| February 2000 | R$2.92 | R$8.31 |
| January 2000 | R$3.22 | R$9.16 |
MOAR3.SA
Price: R$398.99
52 week price:
Dividend Yield: 2.78%
5-year range yield:
Forward Dividend Yield: 1.60%
Dividend Per Share: 5.14 BRL
P/E Ratio: 14.77
Exchange: SAO
Sector: Industrials
Industry: Conglomerates
Average Dividend Frequency: 10
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%