MSCI Inc (MSCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	229.830	1,81%	556,365	554,76	567,76	567,91
27/02/2024	215.791	-1,78%	569,97	557,75	566,45	557,84
26/02/2024	209.422	-0,18%	569,97	567,62	574,135	567,93
23/02/2024	187.275	0,62%	568,50	566,18	571,15	568,97
22/02/2024	260.252	1,77%	563,485	560,12	569,51	565,47
21/02/2024	198.679	-0,16%	555,20	549,79	559,735	555,65
20/02/2024	253.539	-2,14%	555,26	551,18	560,255	556,56
19/02/2024	152.593	-1,40%	574,52	568,23	578,38	567,69
16/02/2024	152.593	-1,40%	574,52	568,23	578,38	567,69
15/02/2024	150.656	0,79%	573,35	571,32	577,805	575,72
14/02/2024	217.404	-0,49%	578,38	569,13	577,39	572,80
13/02/2024	186.068	-2,47%	587,50	570,7957	582,28	575,61
12/02/2024	186.551	-0,38%	587,50	589,42	596,70	590,19
09/02/2024	157.185	1,18%	587,50	584,88	594,24	592,42
08/02/2024	311.031	-0,87%	587,50	581,25	588,46	585,50
07/02/2024	244.820	1,48%	583,95	578,3501	591,49	590,63
06/02/2024	235.877	-0,24%	586,435	579,39	586,90	582,00
05/02/2024	389.401	-1,63%	590,84	582,43	592,3875	583,39
02/02/2024	303.260	-1,86%	601,10	590,67	604,58	593,06
01/02/2024	455.434	0,95%	599,57	584,41	604,29	604,30
31/01/2024	452.919	-0,60%	546,815	596,625	612,53	598,62
30/01/2024	681.441	9,31%	546,815	583,00	617,14	602,24
29/01/2024	348.818	0,30%	554,01	542,8243	551,4599	550,95
26/01/2024	266.959	-0,99%	554,01	544,36	559,33	549,29
25/01/2024	245.773	-0,66%	561,34	549,52	558,85	554,77
24/01/2024	141.132	-0,95%	564,56	558,145	566,30	558,46
23/01/2024	205.295	-0,43%	568,74	562,875	571,1861	563,80
22/01/2024	253.705	2,22%	555,61	556,17	569,60	566,22
19/01/2024	166.870	1,37%	551,34	549,19	556,28	553,93
18/01/2024	301.726	1,54%	557,88	539,36	554,27	546,46
17/01/2024	298.208	-0,82%	530,96	525,46	539,12	538,00
16/01/2024	229.781	-0,55%	540,95	536,49	542,45	542,47
15/01/2024	131.519	-0,88%	551,83	542,31	555,73	545,46
12/01/2024	131.519	-0,88%	551,83	542,31	555,73	545,46
11/01/2024	550.976	0,66%	548,86	546,28	554,78	550,28
10/01/2024	104.074	1,28%	542,86	538,21	546,80	546,66
09/01/2024	169.089	-0,63%	545,32	537,82	546,37	539,75
08/01/2024	156.130	0,95%	545,32	536,355	543,26	543,15
05/01/2024	232.045	-3,87%	555,00	536,355	560,205	538,05
04/01/2024	192.483	1,79%	547,85	544,84	562,3225	559,72
03/01/2024	200.215	-1,07%	552,14	545,14	552,66	549,87
02/01/2024	139.335	-1,74%	569,22	551,09	559,60	555,80
29/12/2023	100.735	-0,87%	569,22	563,905	573,32	565,65
28/12/2023	106.738	0,88%	567,28	566,905	573,18	570,60
27/12/2023	88.124	0,78%	562,50	561,80	566,9281	565,62
26/12/2023	71.467	-0,18%	562,50	558,44	563,125	561,27
22/12/2023	159.363	1,67%	556,66	555,31	562,695	562,28
21/12/2023	171.696	2,38%	543,94	541,32	553,40	553,02
20/12/2023	160.192	-0,43%	540,26	540,18	555,78	540,18
19/12/2023	130.293	1,82%	535,22	534,80	544,24	542,53
18/12/2023	216.347	0,24%	532,58	525,26	536,42	532,86
15/12/2023	233.133	-1,94%	550,62	528,49	559,86	531,58
14/12/2023	283.937	-0,78%	550,62	538,5501	559,86	542,11
13/12/2023	307.455	3,87%	530,44	529,10	546,97	546,37
12/12/2023	146.250	1,82%	506,83	513,04	526,17	526,02
11/12/2023	177.584	1,96%	506,83	507,71	518,4299	516,61
08/12/2023	177.511	-0,35%	506,83	500,01	509,0659	506,68
07/12/2023	162.006	-1,30%	517,32	507,38	518,005	508,44
06/12/2023	156.802	-1,59%	526,89	515,09	527,98	515,11
05/12/2023	86.203	-0,39%	523,21	517,191	524,57	523,43
04/12/2023	102.668	-0,42%	523,90	522,14	532,00	525,49
01/12/2023	151.673	1,32%	518,92	516,49	528,29	527,70
30/11/2023	119.145	-1,09%	527,00	516,58	528,295	520,85
29/11/2023	122.571	0,52%	527,03	525,36	532,08	526,57
28/11/2023	90.048	-0,29%	523,45	522,22	528,145	523,84
27/11/2023	80.580	-0,57%	524,14	522,835	528,025	525,35
24/11/2023	42.263	0,84%	524,14	522,11	528,27	528,3499
23/11/2023	78.767	-0,17%	530,26	524,075	533,35	523,99
22/11/2023	74.419	-0,18%	530,26	524,075	533,35	523,97
21/11/2023	71.829	0,51%	519,07	518,65	524,585	524,89
20/11/2023	93.447	0,15%	520,46	518,95	524,04	522,21
17/11/2023	151.543	-0,54%	525,73	518,625	529,615	521,42
16/11/2023	121.212	0,48%	523,57	521,7216	529,615	524,27
15/11/2023	128.382	0,71%	520,16	519,54	524,46	521,75
14/11/2023	203.195	2,83%	514,88	501,30	522,785	518,05
13/11/2023	175.558	-2,04%	508,795	501,30	512,78	503,79
10/11/2023	163.160	1,59%	509,83	500,3925	514,30	514,26
09/11/2023	128.557	0,25%	506,19	504,28	512,81	506,22
08/11/2023	129.697	1,83%	497,07	498,7701	507,33	504,98
07/11/2023	294.057	0,15%	499,24	495,94	503,655	497,30
06/11/2023	166.988	-0,24%	486,19	493,12	499,50	496,56
03/11/2023	165.381	2,21%	486,19	486,07	498,80	497,76
02/11/2023	240.027	3,22%	478,24	477,87	486,68	487,02
01/11/2023	389.823	0,06%	469,89	458,99	480,62	471,85
31/10/2023	267.413	-2,17%	477,02	466,23	476,53	471,55
30/10/2023	220.102	1,22%	484,99	474,41	483,79	481,99
27/10/2023	147.766	-1,07%	484,99	474,72	485,555	476,38
26/10/2023	187.610	0,40%	476,85	476,82	487,5099	481,55
25/10/2023	145.490	-1,73%	481,72	476,82	490,03	479,63
24/10/2023	138.911	0,09%	492,00	483,40	495,37	488,05
23/10/2023	185.395	-0,44%	488,97	482,72	494,54	487,59
20/10/2023	143.825	-1,51%	495,00	485,934	498,535	489,74
19/10/2023	143.112	-1,72%	510,30	496,12	508,37	497,27
18/10/2023	242.048	-1,90%	510,01	504,695	511,48	505,99
17/10/2023	99.392	0,07%	510,01	510,98	520,38	515,80
16/10/2023	87.187	0,96%	513,935	513,545	520,985	515,46
13/10/2023	157.324	-1,83%	521,11	506,465	521,45	510,56
12/10/2023	186.969	-0,59%	524,02	517,30	529,34	520,09
11/10/2023	121.751	0,46%	515,57	518,78	527,65	523,17
10/10/2023	121.786	1,05%	515,57	510,81	523,78	520,78