MSCI Inc (MSCI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-0,79%
|
503,42
|
503,46
|
510,065
|
504,00
|
| 17-07-2024 |
227.226 |
-0,79%
|
503,42
|
503,46
|
510,065
|
504,00
|
| 16-07-2024 |
243.358 |
1,30%
|
503,42
|
498,755
|
510,33
|
508,00
|
| 15-07-2024 |
229.793 |
-0,10%
|
502,85
|
498,755
|
503,11
|
501,50
|
| 12-07-2024 |
350.134 |
1,69%
|
488,95
|
494,56
|
505,405
|
502,00
|
| 11-07-2024 |
293.817 |
0,95%
|
488,95
|
487,64
|
497,7218
|
493,65
|
| 10-07-2024 |
253.674 |
-0,01%
|
488,87
|
487,43
|
491,79
|
489,00
|
| 09-07-2024 |
214.164 |
-0,65%
|
490,95
|
488,74
|
495,602
|
489,07
|
| 08-07-2024 |
161.647 |
-0,60%
|
494,30
|
491,185
|
498,23
|
492,26
|
| 05-07-2024 |
171.328 |
0,86%
|
493,61
|
488,4401
|
495,11
|
495,24
|
| 04-07-2024 |
163.120 |
-0,09%
|
494,17
|
491,10
|
499,6799
|
491,00
|
| 03-07-2024 |
163.120 |
-0,09%
|
494,17
|
491,27
|
499,6799
|
491,00
|
| 02-07-2024 |
167.851 |
2,53%
|
486,81
|
478,8311
|
491,33
|
491,42
|
| 01-07-2024 |
214.340 |
-0,51%
|
486,81
|
478,455
|
484,30
|
479,31
|
| 28-06-2024 |
249.155 |
-1,04%
|
486,81
|
479,44
|
491,13
|
481,75
|
| 27-06-2024 |
180.002 |
-0,02%
|
486,65
|
485,64
|
491,96
|
486,81
|
| 26-06-2024 |
124.186 |
-0,39%
|
484,95
|
482,42
|
488,352
|
486,91
|
| 25-06-2024 |
185.638 |
-0,08%
|
489,32
|
484,7901
|
490,16
|
488,79
|
| 24-06-2024 |
142.884 |
0,58%
|
486,63
|
483,66
|
492,75
|
489,16
|
| 21-06-2024 |
256.619 |
0,73%
|
481,57
|
481,01
|
486,5961
|
486,32
|
| 20-06-2024 |
260.309 |
1,32%
|
484,52
|
475,321
|
484,99
|
482,79
|
| 19-06-2024 |
343.636 |
-1,70%
|
484,52
|
475,321
|
486,935
|
476,55
|
| 18-06-2024 |
335.666 |
-1,70%
|
484,52
|
475,36
|
486,935
|
476,52
|
| 17-06-2024 |
229.169 |
0,88%
|
478,77
|
477,31
|
487,61
|
484,78
|
| 14-06-2024 |
246.607 |
-0,77%
|
481,05
|
476,54
|
482,94
|
480,53
|
| 13-06-2024 |
118.402 |
-0,75%
|
486,13
|
482,42
|
487,655
|
484,28
|
| 12-06-2024 |
216.782 |
0,71%
|
488,26
|
486,86
|
492,945
|
487,94
|
| 11-06-2024 |
286.571 |
0,10%
|
482,97
|
480,56
|
486,685
|
484,48
|
| 10-06-2024 |
224.388 |
-1,56%
|
488,04
|
482,905
|
488,98
|
484,01
|
| 07-06-2024 |
141.656 |
-0,28%
|
497,86
|
490,52
|
496,1599
|
491,69
|
| 06-06-2024 |
388.134 |
-1,05%
|
497,86
|
491,76
|
502,87
|
493,09
|
| 05-06-2024 |
204.648 |
1,08%
|
494,24
|
490,84
|
501,50
|
498,52
|
| 04-06-2024 |
229.438 |
0,55%
|
495,35
|
488,91
|
495,315
|
493,19
|
| 03-06-2024 |
469.046 |
-0,95%
|
495,35
|
483,975
|
495,49
|
490,50
|
| 31-05-2024 |
316.887 |
1,16%
|
489,05
|
485,80
|
495,49
|
495,18
|
| 30-05-2024 |
228.332 |
-0,05%
|
487,34
|
483,635
|
491,35
|
489,52
|
| 29-05-2024 |
361.567 |
-1,20%
|
490,38
|
487,00
|
492,57
|
489,74
|
| 28-05-2024 |
349.754 |
0,55%
|
491,95
|
488,62
|
495,875
|
495,70
|
| 27-05-2024 |
0 |
0,53%
|
493,66
|
487,97
|
495,60
|
493,00
|
| 24-05-2024 |
246.691 |
0,53%
|
493,66
|
487,97
|
495,60
|
493,00
|
| 23-05-2024 |
490.873 |
-2,67%
|
506,92
|
489,82
|
507,80
|
490,40
|
| 22-05-2024 |
285.401 |
-0,34%
|
506,92
|
499,16
|
507,02
|
503,83
|
| 21-05-2024 |
394.921 |
-1,31%
|
510,92
|
502,5987
|
515,38
|
505,53
|
| 20-05-2024 |
274.268 |
1,37%
|
503,915
|
503,90
|
512,61
|
512,26
|
| 17-05-2024 |
463.034 |
1,57%
|
500,53
|
495,35
|
505,57
|
505,33
|
| 16-05-2024 |
518.733 |
1,85%
|
491,96
|
488,08
|
503,515
|
497,51
|
| 15-05-2024 |
362.557 |
0,35%
|
489,99
|
487,03
|
493,52
|
489,83
|
| 14-05-2024 |
319.053 |
0,52%
|
490,00
|
482,97
|
494,35
|
488,11
|
| 13-05-2024 |
227.122 |
0,09%
|
488,87
|
484,00
|
492,62
|
485,57
|
| 10-05-2024 |
323.606 |
0,55%
|
484,05
|
482,28
|
487,88
|
485,16
|
| 09-05-2024 |
346.425 |
2,50%
|
473,04
|
472,50
|
484,50
|
482,50
|
| 08-05-2024 |
391.973 |
-0,14%
|
470,40
|
468,43
|
474,87
|
470,75
|
| 07-05-2024 |
403.235 |
-0,86%
|
471,97
|
471,34
|
479,23
|
471,40
|
| 06-05-2024 |
543.371 |
1,81%
|
471,97
|
470,29
|
480,17
|
475,49
|
| 03-05-2024 |
438.564 |
-0,14%
|
473,20
|
466,47
|
474,90
|
467,04
|
| 02-05-2024 |
394.023 |
-0,50%
|
476,58
|
458,69
|
471,98
|
467,70
|
| 01-05-2024 |
514.955 |
0,91%
|
476,58
|
463,3515
|
480,44
|
470,03
|
| 30-04-2024 |
409.880 |
-2,35%
|
476,58
|
465,04
|
482,151
|
465,79
|
| 29-04-2024 |
623.671 |
-0,17%
|
468,00
|
472,54
|
483,00
|
476,98
|
| 26-04-2024 |
484.513 |
2,86%
|
468,00
|
463,16
|
479,33
|
477,78
|
| 25-04-2024 |
898.592 |
-0,03%
|
467,00
|
459,00
|
474,31
|
464,49
|
| 24-04-2024 |
1.219.851 |
4,18%
|
451,80
|
449,00
|
471,03
|
464,65
|
| 23-04-2024 |
2.159.246 |
-13,43%
|
470,99
|
439,95
|
482,35
|
446,00
|
| 22-04-2024 |
529.451 |
1,00%
|
514,92
|
510,39
|
522,13
|
515,17
|
| 19-04-2024 |
235.816 |
0,85%
|
507,57
|
503,99
|
510,205
|
510,07
|
| 18-04-2024 |
885.461 |
-1,19%
|
533,99
|
500,00
|
515,545
|
505,76
|
| 17-04-2024 |
174.802 |
-0,31%
|
533,99
|
511,47
|
518,415
|
511,83
|
| 16-04-2024 |
231.189 |
0,07%
|
533,99
|
508,69
|
514,105
|
513,43
|
| 15-04-2024 |
208.840 |
-2,58%
|
533,99
|
510,76
|
534,10
|
513,06
|
| 12-04-2024 |
153.780 |
-1,47%
|
532,00
|
520,78
|
532,76
|
526,62
|
| 11-04-2024 |
168.340 |
0,27%
|
534,10
|
526,5834
|
539,29
|
534,49
|
| 10-04-2024 |
154.542 |
-3,91%
|
546,505
|
532,60
|
548,83
|
533,05
|
| 09-04-2024 |
130.794 |
1,03%
|
548,10
|
549,82
|
554,995
|
554,72
|
| 08-04-2024 |
122.712 |
1,23%
|
547,27
|
541,53
|
549,9899
|
549,06
|
| 05-04-2024 |
226.514 |
1,65%
|
543,625
|
535,35
|
543,42
|
542,39
|
| 04-04-2024 |
216.574 |
-1,19%
|
543,625
|
531,915
|
547,95
|
533,58
|
| 03-04-2024 |
143.897 |
-0,42%
|
542,34
|
539,51
|
544,56
|
540,00
|
| 02-04-2024 |
187.988 |
-2,26%
|
551,10
|
537,83
|
552,88
|
542,29
|
| 01-04-2024 |
159.023 |
-1,00%
|
561,95
|
552,285
|
563,62
|
554,83
|
| 28-03-2024 |
148.942 |
0,62%
|
552,95
|
557,52
|
563,23
|
560,45
|
| 27-03-2024 |
172.535 |
0,96%
|
552,95
|
550,42
|
558,23
|
557,00
|
| 26-03-2024 |
222.885 |
0,06%
|
552,35
|
551,06
|
556,00
|
551,68
|
| 25-03-2024 |
141.984 |
-0,32%
|
550,72
|
547,53
|
552,21
|
551,34
|
| 22-03-2024 |
187.333 |
-1,89%
|
562,70
|
550,79
|
562,25
|
553,11
|
| 21-03-2024 |
280.819 |
0,83%
|
560,99
|
560,02
|
568,46
|
563,78
|
| 20-03-2024 |
278.678 |
-0,92%
|
550,41
|
555,82
|
565,435
|
559,14
|
| 19-03-2024 |
149.161 |
2,53%
|
550,41
|
548,82
|
564,765
|
564,33
|
| 18-03-2024 |
162.444 |
1,04%
|
553,07
|
545,87
|
555,19
|
550,39
|
| 15-03-2024 |
135.443 |
-1,51%
|
553,07
|
544,13
|
552,12
|
544,74
|
| 14-03-2024 |
113.535 |
-0,80%
|
558,95
|
546,85
|
557,80
|
553,07
|
| 13-03-2024 |
126.194 |
-1,46%
|
565,98
|
556,73
|
565,415
|
557,52
|
| 12-03-2024 |
172.032 |
0,27%
|
553,07
|
561,39
|
578,59
|
565,80
|
| 11-03-2024 |
186.257 |
2,32%
|
553,07
|
548,39
|
564,788
|
564,30
|
| 08-03-2024 |
143.709 |
0,24%
|
555,10
|
549,15
|
555,18
|
551,50
|
| 07-03-2024 |
181.812 |
0,12%
|
555,10
|
550,06
|
559,20
|
550,17
|
| 06-03-2024 |
267.032 |
-0,15%
|
552,08
|
547,20
|
554,22
|
549,53
|
| 05-03-2024 |
103.815 |
-1,44%
|
556,42
|
548,555
|
557,145
|
550,35
|
| 04-03-2024 |
175.766 |
-1,26%
|
565,10
|
557,80
|
565,835
|
558,37
|
| 01-03-2024 |
131.840 |
0,80%
|
558,52
|
554,766
|
567,44
|
565,48
|
| 29-02-2024 |
129.085 |
-1,22%
|
568,88
|
560,96
|
570,34
|
560,97
|
Por favor leia o