MSCI Inc (MSCI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
200.501 |
-0,77%
|
554,50
|
547,555
|
556,65
|
551,78
|
| 24/09/2026 |
217.084 |
0,10%
|
555,65
|
552,10
|
563,27
|
556,08
|
| 23/09/2026 |
312.170 |
1,24%
|
550,4595
|
547,00
|
559,46
|
555,70
|
| 22/09/2026 |
323.583 |
-1,96%
|
545,69
|
545,69
|
559,3525
|
548,88
|
| 21/09/2026 |
152.471 |
1,12%
|
552,87
|
552,3343
|
559,90
|
558,97
|
| 18/09/2026 |
175.072 |
0,66%
|
557,6767
|
544,18
|
557,6767
|
552,87
|
| 17/09/2026 |
245.592 |
1,74%
|
546,115
|
542,17
|
552,88
|
549,47
|
| 16/09/2026 |
203.136 |
-0,70%
|
544,41
|
537,36
|
548,645
|
540,61
|
| 15/09/2026 |
251.285 |
-1,64%
|
549,00
|
543,55
|
553,65
|
544,60
|
| 14/09/2026 |
370.643 |
-0,18%
|
570,00
|
542,63
|
570,00
|
553,65
|
| 11/09/2026 |
172.311 |
1,28%
|
553,00
|
545,695
|
556,505
|
554,61
|
| 10/09/2026 |
237.448 |
-1,25%
|
546,70
|
545,12
|
555,93
|
547,60
|
| 09/09/2026 |
228.303 |
0,57%
|
555,00
|
545,56
|
556,61
|
554,54
|
| 08/09/2026 |
219.287 |
-3,91%
|
570,20
|
550,16
|
570,69
|
551,39
|
| 04/09/2026 |
236.456 |
-0,41%
|
568,31
|
560,46
|
574,01
|
573,01
|
| 03/09/2026 |
125.269 |
2,50%
|
563,30
|
563,30
|
576,39
|
574,65
|
| 02/09/2026 |
162.305 |
-0,32%
|
565,00
|
555,52
|
569,689
|
560,63
|
| 01/09/2026 |
169.028 |
-1,41%
|
569,89
|
559,69
|
572,6688
|
563,09
|
| 31/08/2026 |
147.956 |
0,29%
|
573,345
|
564,0128
|
573,345
|
570,64
|
| 28/08/2026 |
117.738 |
0,35%
|
576,4015
|
568,00
|
576,8199
|
570,76
|
| 27/08/2026 |
215.662 |
0,87%
|
565,00
|
563,4362
|
572,58
|
569,15
|
| 26/08/2026 |
114.294 |
0,01%
|
562,00
|
560,0102
|
568,615
|
564,22
|
| 25/08/2026 |
173.199 |
-1,29%
|
570,00
|
560,725
|
575,0412
|
563,99
|
| 24/08/2026 |
176.590 |
1,40%
|
565,00
|
562,75
|
572,5599
|
571,36
|
| 21/08/2026 |
177.462 |
-0,97%
|
568,75
|
562,69
|
574,98
|
563,49
|
| 20/08/2026 |
224.478 |
0,48%
|
567,98
|
560,0297
|
572,42
|
568,75
|
| 19/08/2026 |
232.228 |
0,30%
|
563,969
|
560,4303
|
575,655
|
565,27
|
| 18/08/2026 |
267.562 |
2,20%
|
561,42
|
561,42
|
566,855
|
562,77
|
| 17/08/2026 |
304.293 |
-3,24%
|
565,50
|
550,52
|
574,5997
|
557,37
|
| 14/08/2026 |
203.184 |
-0,71%
|
571,08
|
567,059
|
572,755
|
569,13
|
| 13/08/2026 |
367.780 |
2,17%
|
570,00
|
555,11
|
579,36
|
573,19
|
| 12/08/2026 |
410.049 |
0,42%
|
565,0567
|
556,00
|
613,66
|
563,01
|
| 11/08/2026 |
294.611 |
-0,32%
|
563,675
|
558,805
|
565,33
|
561,71
|
| 10/08/2026 |
400.081 |
-0,17%
|
561,2625
|
559,93
|
570,24
|
563,08
|
| 07/08/2026 |
256.679 |
-0,95%
|
567,30
|
560,9701
|
571,43
|
563,17
|
| 06/08/2026 |
289.703 |
-0,78%
|
579,64
|
563,88
|
579,64
|
567,23
|
| 05/08/2026 |
197.423 |
-0,03%
|
573,24
|
568,19
|
587,1032
|
571,87
|
| 04/08/2026 |
296.032 |
-0,37%
|
574,43
|
569,59
|
582,905
|
571,47
|
| 03/08/2026 |
165.785 |
0,38%
|
598,9387
|
569,16
|
598,9387
|
574,43
|
| 31/07/2026 |
222.361 |
-0,61%
|
582,565
|
572,18
|
580,50
|
572,24
|
| 30/07/2026 |
260.131 |
-1,16%
|
579,00
|
566,99
|
585,54
|
575,74
|
| 29/07/2026 |
256.919 |
0,63%
|
580,01
|
578,02
|
589,905
|
582,92
|
| 28/07/2026 |
305.158 |
1,66%
|
567,50
|
567,50
|
585,94
|
579,39
|
| 27/07/2026 |
328.059 |
3,94%
|
554,99
|
554,99
|
573,86
|
571,03
|
| 24/07/2026 |
538.496 |
-0,37%
|
556,00
|
549,59
|
561,484
|
550,79
|
| 23/07/2026 |
690.144 |
-3,18%
|
570,95
|
548,92
|
570,95
|
552,51
|
| 22/07/2026 |
581.140 |
1,64%
|
560,98
|
557,20
|
571,7075
|
570,95
|
| 21/07/2026 |
958.458 |
-10,26%
|
556,26
|
548,01
|
578,76
|
561,74
|
| 20/07/2026 |
339.645 |
-0,64%
|
634,63
|
620,9053
|
644,4477
|
625,11
|
| 17/07/2026 |
302.244 |
-1,33%
|
639,50
|
622,23
|
644,77
|
628,66
|
| 16/07/2026 |
214.374 |
2,36%
|
625,88
|
615,69
|
638,7727
|
637,24
|
| 15/07/2026 |
211.627 |
1,69%
|
608,1177
|
608,1177
|
631,33
|
621,77
|
| 14/07/2026 |
143.625 |
-1,41%
|
619,18
|
602,1603
|
619,18
|
611,43
|
| 13/07/2026 |
193.029 |
2,49%
|
603,90
|
603,90
|
620,68
|
620,23
|
| 10/07/2026 |
107.756 |
0,23%
|
614,00
|
601,06
|
615,98
|
604,71
|
| 09/07/2026 |
172.764 |
-0,12%
|
604,23
|
592,21
|
610,00
|
603,35
|
| 08/07/2026 |
192.187 |
-0,70%
|
608,59
|
594,64
|
610,00
|
604,23
|
| 07/07/2026 |
215.777 |
-0,89%
|
582,05
|
582,05
|
619,81
|
608,09
|
| 06/07/2026 |
146.627 |
1,75%
|
603,11
|
589,30
|
614,45
|
614,04
|
| 02/07/2026 |
217.807 |
3,61%
|
585,50
|
585,50
|
603,16
|
603,11
|
| 01/07/2026 |
377.242 |
4,16%
|
559,05
|
559,05
|
589,77
|
582,03
|
| 30/06/2026 |
304.035 |
0,37%
|
559,49
|
549,14
|
562,61
|
560,04
|
| 29/06/2026 |
317.505 |
0,79%
|
560,11
|
552,99
|
568,9299
|
558,00
|
| 26/06/2026 |
536.136 |
2,30%
|
547,64
|
546,24
|
566,16
|
554,85
|
| 25/06/2026 |
340.465 |
-5,64%
|
577,7825
|
542,45
|
579,46
|
544,56
|
| 24/06/2026 |
285.769 |
-0,63%
|
585,611
|
577,29
|
587,87
|
577,29
|
| 23/06/2026 |
310.536 |
0,15%
|
568,54
|
568,54
|
590,125
|
581,51
|
| 18/06/2026 |
283.252 |
-2,55%
|
599,02
|
580,00
|
610,00
|
580,85
|
| 17/06/2026 |
159.716 |
-1,84%
|
608,16
|
591,28
|
610,49
|
596,89
|
| 16/06/2026 |
161.749 |
-0,49%
|
607,48
|
603,67
|
617,99
|
608,16
|
| 15/06/2026 |
206.913 |
1,97%
|
606,71
|
598,86
|
615,45
|
611,17
|
| 12/06/2026 |
174.445 |
0,81%
|
594,31
|
587,87
|
600,538
|
599,12
|
| 11/06/2026 |
164.666 |
-2,28%
|
622,85
|
593,415
|
622,85
|
594,31
|
| 10/06/2026 |
143.150 |
0,20%
|
612,80
|
593,9401
|
612,80
|
608,52
|
| 09/06/2026 |
175.768 |
0,64%
|
600,00
|
594,00
|
610,10
|
607,54
|
| 08/06/2026 |
193.220 |
-1,99%
|
615,46
|
600,50
|
618,8699
|
602,94
|
| 05/06/2026 |
165.453 |
-0,52%
|
613,725
|
612,44
|
624,89
|
615,46
|
| 04/06/2026 |
189.973 |
1,02%
|
613,58
|
613,58
|
627,44
|
618,87
|
| 03/06/2026 |
256.675 |
-2,64%
|
630,49
|
613,58
|
630,49
|
613,58
|
| 02/06/2026 |
351.822 |
-1,86%
|
640,00
|
622,78
|
640,395
|
630,27
|
| 01/06/2026 |
334.972 |
1,97%
|
624,15
|
624,15
|
644,6475
|
643,83
|
| 29/05/2026 |
352.293 |
0,62%
|
626,9505
|
623,255
|
640,20
|
631,38
|
| 28/05/2026 |
520.875 |
2,26%
|
600,52
|
600,52
|
626,99
|
626,52
|
| 27/05/2026 |
297.973 |
2,54%
|
594,55
|
594,19
|
607,26
|
603,47
|
| 26/05/2026 |
240.970 |
-0,01%
|
588,55
|
579,255
|
592,63
|
588,52
|
| 22/05/2026 |
179.624 |
1,07%
|
584,98
|
580,00
|
591,4399
|
588,55
|
| 21/05/2026 |
237.544 |
0,06%
|
573,6747
|
572,86
|
585,64
|
582,34
|
| 20/05/2026 |
209.012 |
0,74%
|
575,502
|
571,58
|
587,1264
|
581,97
|
| 19/05/2026 |
327.364 |
-1,10%
|
588,00
|
577,56
|
595,9301
|
577,69
|
| 18/05/2026 |
244.642 |
3,99%
|
556,28
|
556,28
|
585,18
|
584,13
|
| 15/05/2026 |
150.096 |
-1,25%
|
566,01
|
559,495
|
577,14
|
561,72
|
| 14/05/2026 |
334.931 |
-0,21%
|
579,2525
|
565,655
|
579,2525
|
567,64
|
| 13/05/2026 |
397.995 |
-1,75%
|
576,00
|
554,5075
|
581,45
|
570,91
|
| 12/05/2026 |
366.547 |
-0,51%
|
589,61
|
577,06
|
589,88
|
581,09
|
| 11/05/2026 |
360.186 |
-0,14%
|
564,5392
|
564,5392
|
588,02
|
584,63
|
| 08/05/2026 |
264.771 |
-0,56%
|
588,41
|
577,445
|
593,01
|
585,42
|
| 07/05/2026 |
237.919 |
1,03%
|
582,59
|
580,01
|
592,715
|
588,37
|
| 06/05/2026 |
184.680 |
0,14%
|
583,00
|
571,3165
|
584,54
|
582,14
|
| 05/05/2026 |
394.040 |
-0,24%
|
579,3288
|
569,16
|
583,56
|
580,88
|
| 04/05/2026 |
118.051 |
-1,18%
|
588,85
|
580,86
|
596,4492
|
582,27
|
