MSCI Inc (MSCI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/05/2026 |
130.769 |
-0,43%
|
600,00
|
588,51
|
602,05
|
588,85
|
| 30/04/2026 |
259.437 |
-1,12%
|
593,00
|
584,925
|
595,00
|
591,41
|
| 29/04/2026 |
274.984 |
0,56%
|
610,93
|
587,00
|
610,93
|
598,13
|
| 28/04/2026 |
344.138 |
0,64%
|
597,47
|
593,40
|
602,88
|
594,78
|
| 27/04/2026 |
16.430 |
0,77%
|
592,11
|
589,10
|
598,63
|
591,02
|
| 24/04/2026 |
183.157 |
-0,89%
|
592,69
|
589,67
|
598,36
|
592,69
|
| 23/04/2026 |
429.216 |
-1,65%
|
600,00
|
581,685
|
611,0505
|
598,01
|
| 22/04/2026 |
456.789 |
1,78%
|
600,00
|
600,00
|
621,2025
|
608,04
|
| 21/04/2026 |
808.706 |
5,37%
|
589,00
|
572,86
|
604,0799
|
597,39
|
| 20/04/2026 |
290.241 |
-0,28%
|
573,00
|
556,41
|
573,00
|
566,95
|
| 17/04/2026 |
391.862 |
0,65%
|
567,17
|
562,89
|
573,02
|
568,55
|
| 16/04/2026 |
182.109 |
0,88%
|
561,225
|
561,225
|
567,785
|
564,90
|
| 15/04/2026 |
177.092 |
2,66%
|
540,67
|
540,67
|
562,11
|
560,06
|
| 14/04/2026 |
276.458 |
-1,28%
|
552,50
|
545,33
|
556,785
|
545,69
|
| 13/04/2026 |
182.941 |
3,03%
|
535,45
|
535,45
|
552,92
|
552,75
|
| 10/04/2026 |
232.562 |
-1,72%
|
545,88
|
533,925
|
545,88
|
536,48
|
| 09/04/2026 |
256.854 |
-1,94%
|
556,93
|
541,63
|
557,09
|
545,88
|
| 08/04/2026 |
250.695 |
1,76%
|
564,20
|
553,25
|
567,49
|
556,93
|
| 07/04/2026 |
234.605 |
0,10%
|
546,70
|
546,142
|
552,71
|
547,28
|
| 06/04/2026 |
166.848 |
0,35%
|
541,95
|
541,95
|
549,87
|
546,71
|
| 02/04/2026 |
185.207 |
1,47%
|
536,90
|
531,445
|
546,665
|
544,78
|
| 01/04/2026 |
192.838 |
-0,39%
|
540,21
|
525,575
|
540,21
|
536,90
|
| 31/03/2026 |
196.673 |
1,36%
|
542,47
|
530,00
|
544,87
|
539,01
|
| 30/03/2026 |
138.297 |
1,64%
|
528,62
|
524,00
|
535,74
|
531,88
|
| 27/03/2026 |
186.482 |
-2,12%
|
535,03
|
520,00
|
535,03
|
523,40
|
| 26/03/2026 |
134.424 |
0,74%
|
530,99
|
528,00
|
538,96
|
534,68
|
| 25/03/2026 |
202.170 |
-1,24%
|
539,47
|
525,29
|
545,04
|
530,99
|
| 24/03/2026 |
176.194 |
-2,53%
|
549,6427
|
535,5701
|
549,6427
|
537,65
|
| 23/03/2026 |
159.365 |
-0,14%
|
564,19
|
550,40
|
564,19
|
551,60
|
| 20/03/2026 |
196.870 |
-0,72%
|
556,96
|
548,78
|
556,96
|
552,63
|
| 19/03/2026 |
214.278 |
-0,08%
|
550,00
|
545,4201
|
558,23
|
556,27
|
| 18/03/2026 |
175.763 |
-0,69%
|
559,73
|
551,69
|
561,12
|
556,74
|
| 17/03/2026 |
161.366 |
1,89%
|
560,60
|
557,25
|
565,86
|
560,41
|
| 16/03/2026 |
195.693 |
0,38%
|
552,84
|
546,68
|
554,24
|
550,00
|
| 13/03/2026 |
342.565 |
2,15%
|
536,35
|
536,35
|
553,11
|
547,90
|
| 12/03/2026 |
382.137 |
-1,96%
|
546,0397
|
535,57
|
552,06
|
536,35
|
| 11/03/2026 |
209.339 |
-0,55%
|
553,34
|
533,99
|
556,635
|
547,06
|
| 10/03/2026 |
253.942 |
-2,53%
|
566,01
|
549,24
|
572,87
|
550,11
|
| 09/03/2026 |
216.286 |
-0,83%
|
565,00
|
550,17
|
567,56
|
564,41
|
| 06/03/2026 |
257.703 |
0,54%
|
555,00
|
550,99
|
569,33
|
569,24
|
| 05/03/2026 |
367.002 |
-1,06%
|
576,99
|
560,955
|
578,505
|
566,21
|
| 04/03/2026 |
226.227 |
1,20%
|
568,09
|
559,8804
|
576,00
|
572,37
|
| 03/03/2026 |
308.445 |
-1,45%
|
562,90
|
546,0735
|
571,765
|
565,59
|
| 02/03/2026 |
216.723 |
0,36%
|
571,83
|
558,46
|
575,515
|
573,88
|
| 27/02/2026 |
381.380 |
-0,18%
|
569,98
|
563,68
|
574,3505
|
571,83
|
| 26/02/2026 |
324.335 |
2,87%
|
563,37
|
558,24
|
573,24
|
572,87
|
| 25/02/2026 |
290.220 |
1,51%
|
551,60
|
547,67
|
558,84
|
556,87
|
| 24/02/2026 |
460.776 |
1,92%
|
536,28
|
530,28
|
552,00
|
548,71
|
| 23/02/2026 |
286.260 |
-1,05%
|
548,18
|
537,06
|
548,18
|
538,39
|
| 20/02/2026 |
252.526 |
0,55%
|
541,11
|
535,00
|
547,58
|
544,11
|
| 19/02/2026 |
305.143 |
-0,76%
|
546,45
|
536,35
|
549,15
|
541,12
|
| 18/02/2026 |
454.311 |
4,59%
|
531,82
|
530,01
|
545,89
|
545,25
|
| 17/02/2026 |
486.450 |
-0,90%
|
529,99
|
513,49
|
535,18
|
521,33
|
| 13/02/2026 |
527.868 |
1,13%
|
524,84
|
519,81
|
534,04
|
526,06
|
| 12/02/2026 |
627.423 |
2,03%
|
515,70
|
501,08
|
527,15
|
520,17
|
| 11/02/2026 |
650.125 |
-0,73%
|
515,66
|
502,305
|
522,00
|
511,84
|
| 10/02/2026 |
699.709 |
-7,82%
|
530,0257
|
513,03
|
550,56
|
515,66
|
