MSCI Inc (MSCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	124.949	0,40%	511,71	509,32	518,105	515,37
06/10/2023	243.946	3,05%	494,46	490,47	515,831	513,34
05/10/2023	158.074	-0,69%	498,79	495,28	502,905	498,13
04/10/2023	178.466	1,24%	498,79	495,81	502,50	501,59
03/10/2023	155.523	-2,27%	506,30	491,77	509,57	495,46
02/10/2023	146.876	-1,19%	510,97	499,67	513,61	506,99
29/09/2023	116.504	-1,62%	513,23	512,265	528,98	513,08
28/09/2023	134.617	1,87%	519,885	513,01	523,04	521,50
27/09/2023	171.943	-0,84%	519,885	503,32	522,23	511,94
26/09/2023	261.066	-0,12%	514,85	514,02	526,06	516,26
25/09/2023	126.097	0,68%	511,06	508,525	517,10	516,64
22/09/2023	125.516	-0,44%	515,38	510,7175	517,99	513,16
21/09/2023	189.518	-3,65%	530,96	514,275	543,7999	515,50
20/09/2023	129.212	-0,63%	530,21	534,161	543,7999	534,68
19/09/2023	82.552	0,96%	530,21	529,65	538,57	538,22
18/09/2023	117.336	0,57%	527,26	525,26	537,22	533,09
15/09/2023	131.701	-1,58%	527,85	529,39	540,14	530,16
14/09/2023	174.823	0,59%	527,31	528,35	539,355	538,42
13/09/2023	139.072	1,76%	527,31	525,02	536,75	535,25
12/09/2023	179.630	-1,92%	530,00	522,48	532,585	525,85
11/09/2023	90.405	0,43%	536,42	531,66	538,09	536,09
08/09/2023	117.534	-2,37%	547,23	531,985	547,88	533,53
07/09/2023	130.639	0,81%	538,71	529,36	547,405	546,24
06/09/2023	166.571	0,12%	539,85	540,80	548,35	541,82
05/09/2023	178.770	-0,09%	539,85	532,315	543,1875	540,93
04/09/2023	83.638	-0,41%	547,50	538,69	546,72	541,39
01/09/2023	83.638	-0,41%	547,50	538,69	546,72	541,39
31/08/2023	98.491	-0,11%	544,21	540,90	545,32	543,51
30/08/2023	90.386	1,03%	540,16	539,885	547,13	544,18
29/08/2023	111.089	1,23%	531,01	529,47	538,79	538,71
28/08/2023	77.425	0,28%	533,785	529,39	534,715	532,61
25/08/2023	81.658	-0,18%	535,73	528,15	537,69	531,51
24/08/2023	107.712	-0,64%	537,77	530,655	538,34	532,45
23/08/2023	135.011	1,56%	516,89	528,095	536,02	536,15
22/08/2023	115.612	0,60%	516,89	524,74	531,845	527,91
21/08/2023	143.159	0,88%	516,89	520,64	526,59	524,76
18/08/2023	79.507	-0,05%	512,84	520,64	524,245	520,51
17/08/2023	188.658	-1,66%	529,98	520,64	534,64	520,825
16/08/2023	79.449	-0,79%	531,95	529,60	534,64	529,62
15/08/2023	113.452	-2,43%	543,565	533,01	541,475	533,98
14/08/2023	86.126	-0,29%	548,95	546,36	550,90	547,39
11/08/2023	96.791	0,40%	540,82	543,705	549,4825	549,02
10/08/2023	114.214	0,41%	547,03	542,815	553,28	547,07
09/08/2023	100.573	-0,34%	547,72	545,955	553,485	546,23
08/08/2023	159.796	-0,61%	547,00	537,285	549,05	548,13
07/08/2023	144.465	1,68%	545,245	544,22	552,66	551,39
04/08/2023	168.627	-0,27%	545,305	541,35	551,62	542,29
03/08/2023	166.220	-0,28%	540,54	539,54	548,115	543,74
02/08/2023	219.071	-0,11%	540,54	533,07	545,51	545,35
01/08/2023	199.075	-0,37%	549,74	542,14	549,01	546,06
31/07/2023	150.635	-0,37%	549,74	543,37	552,435	548,24
28/07/2023	160.762	-0,60%	560,45	549,58	563,50	550,30
27/07/2023	287.481	-0,62%	556,56	551,92	561,44	553,81
26/07/2023	400.338	1,70%	507,95	547,50	564,205	557,49
25/07/2023	594.575	9,27%	507,95	507,56	548,915	549,34
24/07/2023	363.341	-1,66%	509,60	500,76	513,995	502,92
21/07/2023	249.061	0,45%	510,69	505,015	514,67	511,94
20/07/2023	239.994	0,30%	507,03	504,055	512,43	509,47
19/07/2023	343.815	0,99%	499,26	501,845	510,42	507,80
18/07/2023	173.870	0,65%	499,26	493,7625	503,245	502,49
17/07/2023	204.311	0,34%	493,04	491,078	499,44	498,88
14/07/2023	212.476	-0,18%	500,05	496,865	500,615	496,90
13/07/2023	196.292	0,00%	500,05	497,41	503,89	497,74
12/07/2023	178.425	2,44%	489,40	493,2424	499,34	498,54
11/07/2023	234.980	1,26%	480,235	478,45	488,995	486,705
10/07/2023	381.424	1,88%	469,08	469,29	480,93	480,63
07/07/2023	165.360	0,48%	469,08	467,37	474,94	471,70
06/07/2023	281.221	-0,79%	465,62	463,755	470,18	469,58
05/07/2023	221.595	0,11%	471,29	465,985	474,40	473,36
04/07/2023	117.825	0,75%	471,29	464,50	472,93	472,82
03/07/2023	117.825	0,75%	471,29	464,50	472,93	472,82
30/06/2023	285.966	1,65%	464,07	462,955	473,77	469,70
29/06/2023	353.745	-0,28%	465,53	460,42	470,525	462,02
28/06/2023	324.152	-0,38%	465,95	456,935	465,47	463,33
27/06/2023	223.088	0,43%	466,51	464,20	469,72	465,26
26/06/2023	180.124	-0,34%	465,05	461,54	466,425	463,55
23/06/2023	202.022	-0,48%	470,51	460,6325	471,955	464,98
22/06/2023	139.747	-1,59%	473,30	463,72	470,14	467,12
21/06/2023	172.555	0,53%	473,30	465,20	478,27	476,29
20/06/2023	236.041	-0,83%	479,835	468,665	478,16	473,79
19/06/2023	208.037	-1,90%	479,835	477,45	492,452	478,27
16/06/2023	208.037	-1,90%	479,835	477,45	492,452	478,27
15/06/2023	191.870	0,30%	479,835	473,26	489,665	487,66
14/06/2023	371.113	1,29%	479,835	473,26	488,54	486,18
13/06/2023	962.579	1,23%	478,07	471,655	482,47	480,00
12/06/2023	646.358	0,06%	476,635	470,73	476,65	474,11
09/06/2023	206.750	-1,44%	480,63	473,20	481,375	473,9525
08/06/2023	140.475	1,80%	480,63	471,92	481,72	481,00
07/06/2023	218.741	-0,93%	480,63	471,37	483,83	472,79
06/06/2023	187.316	-0,72%	477,72	473,36	481,05	477,37
05/06/2023	138.933	0,45%	477,80	477,56	483,265	480,89
02/06/2023	201.169	2,50%	471,00	471,30	479,635	478,62
01/06/2023	200.172	-0,71%	471,00	458,52	471,17	467,17
31/05/2023	211.238	-0,93%	469,03	469,865	486,50	471,40
30/05/2023	211.238	-0,93%	469,03	469,865	486,50	471,40
29/05/2023	183.953	2,00%	469,03	468,51	478,57	475,83
26/05/2023	183.953	2,00%	469,03	468,51	478,57	475,83
25/05/2023	229.808	2,06%	460,77	460,00	469,38	466,61
24/05/2023	216.347	-0,62%	456,01	451,58	460,865	457,25
23/05/2023	284.179	-2,60%	467,08	457,13	471,81	460,16