MSCI Inc (MSCI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
514.844 |
0,47%
|
561,49
|
550,34
|
568,48
|
559,39
|
| 06/02/2026 |
485.123 |
-1,44%
|
570,38
|
550,32
|
575,02
|
556,75
|
| 05/02/2026 |
626.122 |
-0,90%
|
568,67
|
552,52
|
591,04
|
565,90
|
| 04/02/2026 |
647.285 |
-1,80%
|
573,40
|
558,62
|
579,48
|
571,02
|
| 03/02/2026 |
541.766 |
-6,93%
|
621,811
|
574,19
|
621,811
|
581,48
|
| 02/02/2026 |
470.069 |
2,33%
|
609,99
|
604,30
|
626,28
|
624,75
|
| 30/01/2026 |
237.747 |
0,16%
|
607,63
|
602,915
|
612,55
|
609,22
|
| 29/01/2026 |
406.948 |
-1,08%
|
616,00
|
601,47
|
618,00
|
608,24
|
| 28/01/2026 |
633.875 |
5,69%
|
571,00
|
571,00
|
620,99
|
614,87
|
| 27/01/2026 |
288.652 |
-2,09%
|
595,92
|
577,74
|
598,00
|
581,75
|
| 26/01/2026 |
158.463 |
0,83%
|
589,76
|
589,39
|
597,91
|
594,16
|
| 23/01/2026 |
201.752 |
-0,25%
|
591,84
|
584,25
|
591,84
|
589,76
|
| 22/01/2026 |
186.622 |
0,39%
|
588,97
|
586,58
|
597,13
|
591,25
|
| 21/01/2026 |
176.944 |
0,81%
|
584,22
|
583,345
|
595,55
|
588,97
|
| 20/01/2026 |
378.588 |
-3,05%
|
595,10
|
580,045
|
596,9999
|
584,22
|
| 16/01/2026 |
220.779 |
0,88%
|
588,80
|
588,80
|
605,62
|
602,58
|
| 15/01/2026 |
178.217 |
0,42%
|
591,16
|
591,16
|
599,175
|
597,31
|
| 14/01/2026 |
195.470 |
1,25%
|
580,55
|
580,55
|
595,975
|
594,79
|
| 13/01/2026 |
157.554 |
0,17%
|
586,50
|
575,17
|
589,93
|
587,44
|
| 12/01/2026 |
124.778 |
0,91%
|
574,05
|
574,05
|
588,1325
|
586,47
|
| 09/01/2026 |
124.074 |
-0,03%
|
581,33
|
578,25
|
585,54
|
581,16
|
| 08/01/2026 |
198.466 |
0,46%
|
578,00
|
576,67
|
588,55
|
581,33
|
| 07/01/2026 |
180.977 |
-1,41%
|
587,37
|
578,15
|
593,64
|
578,69
|
| 06/01/2026 |
157.508 |
1,62%
|
577,60
|
571,99
|
588,41
|
586,96
|
| 05/01/2026 |
286.485 |
2,19%
|
563,25
|
559,35
|
584,20
|
577,60
|
| 02/01/2026 |
201.229 |
-1,48%
|
573,73
|
562,51
|
574,775
|
565,25
|
| 31/12/2025 |
134.525 |
-1,46%
|
588,98
|
573,375
|
588,98
|
573,73
|
| 30/12/2025 |
159.142 |
-0,60%
|
585,76
|
573,84
|
586,2199
|
573,84
|
| 29/12/2025 |
129.552 |
0,13%
|
583,2387
|
582,06
|
589,00
|
585,76
|
| 26/12/2025 |
110.716 |
0,56%
|
581,75
|
580,59
|
585,98
|
584,99
|
| 24/12/2025 |
59.657 |
0,12%
|
582,00
|
576,84
|
585,00
|
581,75
|
| 23/12/2025 |
260.655 |
0,81%
|
576,64
|
573,32
|
581,72
|
581,30
|
| 22/12/2025 |
200.696 |
1,47%
|
564,98
|
564,98
|
580,40
|
576,64
|
| 19/12/2025 |
335.315 |
1,05%
|
562,40
|
559,27
|
571,92
|
568,28
|
| 18/12/2025 |
342.357 |
0,26%
|
560,97
|
560,87
|
570,595
|
562,40
|
| 17/12/2025 |
300.003 |
1,77%
|
551,23
|
550,53
|
568,28
|
560,97
|
| 16/12/2025 |
228.997 |
-0,41%
|
553,99
|
546,28
|
556,515
|
551,23
|
| 15/12/2025 |
290.650 |
0,44%
|
551,09
|
549,09
|
556,65
|
553,51
|
| 12/12/2025 |
311.964 |
0,27%
|
549,61
|
546,09
|
555,335
|
551,09
|
| 11/12/2025 |
354.578 |
2,17%
|
541,80
|
539,31
|
550,50
|
549,61
|
| 10/12/2025 |
504.561 |
0,18%
|
538,83
|
530,41
|
541,73
|
538,19
|
| 09/12/2025 |
293.618 |
0,06%
|
537,00
|
536,00
|
544,78
|
537,22
|
| 08/12/2025 |
472.646 |
-0,25%
|
539,01
|
534,56
|
540,545
|
536,90
|
