Saltar para o conteúdo principal Login

MSCI Inc (MSCI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
05/12/2025 426.680 -0,48% 541,50 531,57 544,142 538,26
04/12/2025 370.313 -0,86% 546,60 538,42 549,31 540,85
03/12/2025 365.967 -0,32% 548,72 545,00 553,57 545,56
02/12/2025 307.855 -2,21% 560,01 546,77 563,04 547,29
01/12/2025 258.081 -0,71% 559,00 558,23 565,79 559,66
28/11/2025 120.469 0,17% 562,64 560,50 567,21 563,72
26/11/2025 205.579 -0,03% 561,76 556,60 569,00 562,74
25/11/2025 305.222 1,14% 556,06 556,06 565,23 562,92
24/11/2025 275.169 -0,96% 565,00 556,25 567,41 556,60
21/11/2025 242.338 0,31% 563,8905 559,625 570,89 561,99
20/11/2025 230.839 0,09% 556,06 556,06 569,54 560,08
19/11/2025 208.605 0,50% 550,02 550,02 563,285 559,59
18/11/2025 318.520 -0,15% 556,93 550,01 562,28 556,83
17/11/2025 260.179 -1,49% 565,15 556,07 570,48 557,93
14/11/2025 208.017 -1,12% 571,81 564,52 577,6403 565,15
13/11/2025 252.865 -1,28% 580,20 569,62 583,2255 571,54
12/11/2025 317.006 -0,62% 584,39 580,04 591,00 580,78
11/11/2025 195.499 1,29% 576,45 574,34 587,36 584,39
10/11/2025 392.623 -1,01% 582,66 572,3901 582,66 576,95
07/11/2025 174.032 0,33% 580,07 576,85 583,67 582,85
06/11/2025 197.680 1,39% 573,90 567,12 581,975 580,39
05/11/2025 281.351 -0,58% 574,94 570,72 579,80 571,93
04/11/2025 297.648 -1,24% 578,44 537,61 583,215 574,90
03/11/2025 210.857 -1,27% 586,20 577,87 588,45 581,10
31/10/2025 469.359 0,83% 575,55 575,31 591,47 588,55
30/10/2025 320.876 2,81% 565,00 565,00 589,20 583,14
29/10/2025 536.949 -4,42% 580,01 560,2194 589,37 567,54
28/10/2025 760.213 8,58% 546,65 546,65 594,375 593,76
27/10/2025 334.912 0,84% 548,00 542,785 548,845 546,86
24/10/2025 190.219 0,66% 542,00 539,41 547,88 542,29
23/10/2025 164.576 0,21% 537,61 530,00 539,815 538,75
22/10/2025 256.349 -0,51% 540,36 535,99 545,83 537,61
21/10/2025 348.560 0,68% 535,01 531,78 546,0088 540,36
20/10/2025 286.252 0,44% 536,14 528,68 538,61 536,70
17/10/2025 398.706 0,19% 536,80 526,067 537,70 534,35
16/10/2025 342.922 -2,92% 547,00 531,78 550,1788 533,34
15/10/2025 219.032 -0,71% 554,08 543,70 554,40 549,40
14/10/2025 148.833 1,03% 545,45 530,00 557,16 553,58
13/10/2025 172.963 0,26% 559,60 545,13 559,60 548,35
10/10/2025 186.820 -2,07% 560,50 546,695 563,94 546,95
09/10/2025 147.361 -1,52% 566,94 557,39 569,9988 558,30
08/10/2025 139.885 -0,38% 568,11 562,2012 574,40 566,94
07/10/2025 147.564 0,76% 564,81 558,055 572,395 569,11
06/10/2025 160.612 0,84% 560,90 557,725 568,20 564,81
03/10/2025 181.529 -0,12% 560,77 554,995 563,45 560,12
02/10/2025 313.664 1,48% 552,59 545,32 562,35 560,77
01/10/2025 257.823 -2,61% 566,85 550,08 568,52 552,59
30/09/2025 193.090 -0,38% 568,90 562,86 571,95 567,41
29/09/2025 165.351 0,53% 567,56 563,84 571,41 568,90
26/09/2025 229.812 0,12% 564,66 563,52 572,715 565,42
25/09/2025 178.622 -0,23% 550,00 550,00 568,95 564,66
24/09/2025 276.795 -0,50% 569,00 558,32 569,00 566,42
23/09/2025 311.401 0,16% 568,30 561,93 570,9999 568,94
22/09/2025 320.077 1,56% 558,00 555,00 571,73 568,06
19/09/2025 572.216 0,71% 556,35 555,00 562,64 559,75
18/09/2025 813.783 -3,89% 579,62 548,53 580,4288 555,98
17/09/2025 445.607 2,07% 567,62 567,38 585,2751 578,64
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco