BiG | O banco que entende os seus valores.

MSCI Inc (MSCI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 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