MSCI Inc (MSCI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
266 688 |
-1,56%
|
576,905
|
562,90
|
580,0413
|
567,02
|
| 15/09/2025 |
699 433 |
-1,06%
|
583,25
|
574,945
|
584,8388
|
576,61
|
| 12/09/2025 |
404 898 |
-0,47%
|
582,56
|
576,34
|
586,662
|
583,25
|
| 11/09/2025 |
259 395 |
3,85%
|
569,0067
|
562,00
|
585,84
|
585,48
|
| 10/09/2025 |
286 059 |
-1,16%
|
575,0067
|
558,98
|
575,0067
|
563,18
|
| 09/09/2025 |
352 760 |
-0,97%
|
573,831
|
567,90
|
575,552
|
569,16
|
| 08/09/2025 |
424 566 |
3,54%
|
555,15
|
552,29
|
576,08
|
574,58
|
| 05/09/2025 |
347 080 |
-0,37%
|
557,19
|
554,00
|
561,595
|
555,15
|
| 04/09/2025 |
282 351 |
1,01%
|
551,61
|
551,00
|
557,595
|
557,19
|
| 03/09/2025 |
435 592 |
-0,42%
|
541,50
|
541,50
|
560,3799
|
551,61
|
| 02/09/2025 |
342 704 |
-2,43%
|
562,04
|
548,0001
|
566,00
|
553,91
|
| 29/08/2025 |
153 913 |
-0,15%
|
567,90
|
565,53
|
571,90
|
567,72
|
| 28/08/2025 |
225 316 |
-0,25%
|
572,75
|
568,39
|
572,75
|
568,55
|
| 27/08/2025 |
126 261 |
-0,22%
|
567,16
|
567,16
|
575,27
|
570,15
|
| 26/08/2025 |
168 765 |
-0,37%
|
572,53
|
562,935
|
575,50
|
571,43
|
| 25/08/2025 |
257 801 |
-0,16%
|
574,65
|
569,93
|
577,41
|
573,72
|
| 22/08/2025 |
197 899 |
1,25%
|
571,49
|
566,21
|
580,45
|
574,83
|
| 21/08/2025 |
283 758 |
-1,22%
|
574,25
|
562,54
|
574,25
|
567,27
|
| 20/08/2025 |
307 194 |
1,02%
|
568,16
|
561,8712
|
574,41
|
574,25
|
| 19/08/2025 |
298 775 |
2,22%
|
556,11
|
556,00
|
570,00
|
568,16
|
| 18/08/2025 |
299 347 |
-0,24%
|
555,00
|
555,00
|
561,73
|
555,67
|
| 15/08/2025 |
153 724 |
-1,22%
|
563,92
|
555,96
|
566,88
|
557,02
|
| 14/08/2025 |
178 651 |
-0,30%
|
560,00
|
559,7506
|
568,1888
|
563,92
|
| 13/08/2025 |
277 171 |
3,14%
|
551,51
|
551,51
|
567,88
|
567,43
|
| 12/08/2025 |
207 624 |
0,14%
|
550,05
|
547,5162
|
554,08
|
550,16
|
| 11/08/2025 |
303 832 |
0,50%
|
555,00
|
547,16
|
555,6053
|
549,39
|
| 08/08/2025 |
162 031 |
0,22%
|
547,56
|
540,00
|
550,9499
|
546,68
|
| 07/08/2025 |
235 265 |
-0,51%
|
551,00
|
541,4404
|
555,00
|
545,49
|
| 06/08/2025 |
512 870 |
-1,69%
|
558,21
|
542,255
|
562,66
|
548,30
|
| 05/08/2025 |
351 269 |
-2,50%
|
569,18
|
557,64
|
575,225
|
557,73
|
| 04/08/2025 |
346 049 |
2,57%
|
560,00
|
557,708
|
573,54
|
572,04
|
| 01/08/2025 |
551 186 |
-0,71%
|
556,8985
|
552,435
|
562,015
|
557,40
|
| 31/07/2025 |
528 126 |
0,39%
|
556,00
|
555,00
|
569,99
|
561,36
|
| 30/07/2025 |
452 410 |
0,35%
|
556,70
|
554,625
|
563,75
|
559,15
|
| 29/07/2025 |
580 904 |
0,80%
|
544,75
|
544,75
|
563,0863
|
557,21
|
| 28/07/2025 |
842 904 |
1,19%
|
546,84
|
542,46
|
556,645
|
552,79
|
| 25/07/2025 |
492 424 |
0,55%
|
532,99
|
531,789
|
551,42
|
546,29
|
| 24/07/2025 |
665 018 |
2,35%
|
538,21
|
525,05
|
547,87
|
543,31
|
| 23/07/2025 |
1 180 653 |
0,83%
|
561,30
|
525,34
|
571,53
|
530,86
|
| 22/07/2025 |
1 405 067 |
-7,37%
|
581,24
|
525,34
|
582,95
|
526,48
|
| 21/07/2025 |
549 026 |
0,01%
|
577,94
|
574,57
|
582,95
|
577,97
|
| 18/07/2025 |
299 583 |
-0,39%
|
575,845
|
569,41
|
584,56
|
577,94
|
| 17/07/2025 |
356 543 |
1,41%
|
564,67
|
558,64
|
581,8799
|
580,18
|
| 16/07/2025 |
537 369 |
1,60%
|
570,75
|
558,64
|
576,06
|
572,13
|
| 15/07/2025 |
234 764 |
-1,32%
|
565,57
|
562,93
|
586,50
|
563,13
|
| 14/07/2025 |
279 413 |
0,90%
|
562,41
|
562,41
|
576,71
|
570,66
|
| 11/07/2025 |
348 870 |
-2,60%
|
580,725
|
563,31
|
586,875
|
565,56
|
| 10/07/2025 |
142 695 |
-0,20%
|
581,81
|
579,45
|
586,875
|
580,66
|
| 09/07/2025 |
180 813 |
0,15%
|
589,50
|
577,10
|
593,27
|
581,81
|
| 08/07/2025 |
266 912 |
-1,20%
|
588,50
|
577,10
|
593,27
|
580,97
|
| 07/07/2025 |
183 978 |
0,04%
|
587,74
|
583,2301
|
590,4784
|
588,00
|
| 04/07/2025 |
140 571 |
0,84%
|
585,00
|
580,00
|
589,55
|
587,74
|
| 03/07/2025 |
140 466 |
1,06%
|
579,71
|
578,51
|
590,00
|
587,04
|
| 02/07/2025 |
228 266 |
0,25%
|
575,00
|
570,00
|
586,345
|
582,85
|
| 01/07/2025 |
223 092 |
0,80%
|
575,11
|
569,52
|
583,63
|
581,34
|
| 30/06/2025 |
255 134 |
0,06%
|
601,00
|
569,17
|
601,00
|
576,74
|
| 27/06/2025 |
281 017 |
2,00%
|
578,28
|
564,33
|
578,28
|
576,41
|
| 26/06/2025 |
200 946 |
-0,75%
|
570,65
|
560,35
|
573,895
|
565,69
|
| 25/06/2025 |
295 707 |
-0,99%
|
561,595
|
560,35
|
604,47
|
569,99
|
| 24/06/2025 |
337 852 |
3,71%
|
543,84
|
539,65
|
577,58
|
575,69
|
| 23/06/2025 |
565 780 |
1,90%
|
544,78
|
539,65
|
555,56
|
555,12
|
| 20/06/2025 |
199 932 |
0,22%
|
549,50
|
540,86
|
550,68
|
544,78
|
| 18/06/2025 |
251 505 |
-0,88%
|
544,30
|
541,68
|
550,43
|
543,72
|
| 17/06/2025 |
182 197 |
0,22%
|
547,37
|
543,35
|
551,77
|
548,55
|
| 16/06/2025 |
153 929 |
0,86%
|
546,15
|
545,82
|
551,77
|
547,37
|
| 13/06/2025 |
220 076 |
-2,24%
|
552,15
|
540,3425
|
555,25
|
542,73
|
| 12/06/2025 |
220 131 |
0,14%
|
556,39
|
547,85
|
576,00
|
555,19
|
| 11/06/2025 |
346 311 |
-0,61%
|
559,78
|
553,025
|
563,75
|
554,42
|
| 10/06/2025 |
195 467 |
-0,03%
|
570,45
|
555,00
|
567,78
|
557,84
|
| 09/06/2025 |
292 535 |
-1,87%
|
568,64
|
557,31
|
576,00
|
558,00
|
| 06/06/2025 |
119 617 |
0,81%
|
568,26
|
561,15
|
571,645
|
568,64
|
| 05/06/2025 |
171 112 |
-0,50%
|
567,76
|
560,1007
|
569,725
|
564,07
|
| 04/06/2025 |
125 128 |
0,09%
|
562,81
|
555,09
|
569,725
|
566,91
|
| 03/06/2025 |
172 724 |
0,39%
|
559,90
|
544,55
|
576,00
|
566,41
|
| 02/06/2025 |
145 031 |
0,03%
|
570,68
|
544,55
|
570,68
|
564,20
|
| 30/05/2025 |
216 146 |
-0,42%
|
565,05
|
556,89
|
567,23
|
564,02
|
| 29/05/2025 |
285 322 |
0,59%
|
566,64
|
560,1901
|
569,54
|
566,00
|
| 28/05/2025 |
93 339 |
-0,69%
|
562,07
|
560,20
|
570,3699
|
562,68
|
| 27/05/2025 |
166 815 |
1,42%
|
564,01
|
561,3818
|
568,11
|
566,59
|
| 23/05/2025 |
100 497 |
-0,92%
|
559,68
|
556,44
|
566,80
|
558,67
|
| 22/05/2025 |
264 671 |
0,68%
|
568,96
|
556,3356
|
570,68
|
563,88
|
| 21/05/2025 |
255 253 |
-1,95%
|
569,12
|
559,46
|
574,18
|
560,10
|
| 20/05/2025 |
183 094 |
-0,25%
|
572,65
|
566,9068
|
575,05
|
571,21
|
| 19/05/2025 |
104 620 |
0,08%
|
567,25
|
565,03
|
575,05
|
572,65
|
| 16/05/2025 |
426 337 |
-0,24%
|
567,79
|
565,68
|
578,43
|
572,22
|
| 15/05/2025 |
299 927 |
1,56%
|
564,13
|
561,57
|
576,774
|
573,61
|
| 14/05/2025 |
178 462 |
0,48%
|
569,07
|
560,94
|
574,54
|
566,58
|
| 13/05/2025 |
218 186 |
-0,90%
|
572,93
|
558,4053
|
574,54
|
563,87
|
| 12/05/2025 |
192 647 |
2,23%
|
573,00
|
558,00
|
573,00
|
568,97
|
| 09/05/2025 |
152 546 |
-0,25%
|
554,67
|
552,915
|
563,6188
|
556,56
|
| 08/05/2025 |
288 706 |
0,96%
|
545,67
|
545,665
|
563,17
|
557,98
|
| 07/05/2025 |
167 151 |
1,38%
|
544,675
|
520,11
|
554,155
|
552,67
|
| 06/05/2025 |
193 434 |
-0,95%
|
550,64
|
542,39
|
557,86
|
545,17
|
| 05/05/2025 |
140 035 |
-0,97%
|
549,51
|
549,21
|
557,89
|
550,41
|
| 02/05/2025 |
177 198 |
1,79%
|
544,40
|
539,6744
|
558,72
|
555,82
|
| 01/05/2025 |
229 101 |
0,18%
|
536,95
|
531,805
|
552,29
|
546,07
|
| 30/04/2025 |
300 052 |
0,81%
|
535,195
|
531,24
|
546,13
|
545,11
|
| 29/04/2025 |
186 295 |
1,03%
|
536,05
|
529,43
|
542,90
|
540,46
|
| 28/04/2025 |
201 237 |
-0,08%
|
534,01
|
529,43
|
540,01
|
534,95
|
| 25/04/2025 |
250 256 |
0,90%
|
538,62
|
528,295
|
538,43
|
535,36
|