MSCI Inc (MSCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	120.409	0,59%	471,05	469,28	475,48	472,59
19/05/2023	128.232	-0,52%	472,32	467,87	475,205	469,81
18/05/2023	209.141	2,36%	461,21	457,975	474,36	472,14
17/05/2023	174.644	0,90%	461,52	457,79	463,195	461,10
16/05/2023	254.555	-1,47%	460,37	455,15	462,015	456,7501
15/05/2023	215.957	-1,28%	468,22	462,30	469,84	463,60
12/05/2023	220.065	-0,17%	470,25	463,715	474,95	469,58
11/05/2023	139.587	-0,94%	476,80	467,155	475,00	470,24
10/05/2023	314.647	0,61%	476,80	471,03	482,935	475,74
09/05/2023	158.965	0,03%	470,65	469,37	475,92	473,02
08/05/2023	202.688	-0,25%	477,18	471,555	479,00	472,49
05/05/2023	205.535	2,62%	467,61	465,065	474,18	473,65
04/05/2023	196.721	-0,93%	463,94	461,155	467,92	461,42
03/05/2023	219.250	-0,53%	468,99	465,26	476,59	466,03
02/05/2023	306.168	-2,93%	479,00	466,10	480,24	468,88
01/05/2023	293.965	0,12%	485,48	480,14	489,31	483,04
28/04/2023	713.928	3,86%	465,59	464,29	486,10	482,22
27/04/2023	645.716	1,40%	462,50	459,12	469,135	464,61
26/04/2023	944.040	-2,77%	462,33	455,00	467,62	458,10
25/04/2023	822.434	-13,52%	526,70	471,0001	539,03	471,0001
24/04/2023	202.558	-0,06%	544,565	541,23	548,39	544,27
21/04/2023	101.244	-0,32%	545,68	543,07	548,13	544,86
20/04/2023	88.312	0,19%	539,47	539,00	550,65	546,52
19/04/2023	103.260	0,24%	540,34	540,93	547,20	545,75
18/04/2023	188.081	1,30%	541,05	537,6081	548,40	544,53
17/04/2023	232.737	-0,48%	539,525	534,37	544,97	537,45
14/04/2023	294.898	-0,48%	542,30	538,31	553,04	540,00
13/04/2023	133.456	2,26%	534,15	530,13	543,15	542,81
12/04/2023	190.954	0,25%	535,68	529,74	539,02	531,01
11/04/2023	214.829	0,23%	530,99	525,655	535,37	529,67
10/04/2023	253.549	-0,99%	527,41	512,58	528,34	528,37
06/04/2023	148.110	-0,83%	536,68	532,55	537,39	533,91
05/04/2023	146.716	-3,46%	546,00	536,27	550,99	531,36
04/04/2023	215.039	-1,27%	559,56	549,48	563,04	550,27
03/04/2023	124.870	-0,41%	553,89	550,01	558,535	557,42
31/03/2023	136.706	1,91%	551,09	550,125	559,785	559,22
30/03/2023	167.228	-0,43%	559,02	545,425	555,00	548,57
29/03/2023	118.432	1,48%	549,00	543,735	552,04	550,94
28/03/2023	88.138	0,41%	537,00	534,72	542,96	542,56
27/03/2023	164.424	-0,55%	548,83	538,98	546,57	540,14
24/03/2023	143.677	-0,78%	544,85	536,27	544,995	542,68
23/03/2023	232.811	-0,12%	547,94	541,61	555,68	546,53
22/03/2023	166.488	-1,39%	552,245	546,675	563,81	546,65
21/03/2023	220.830	1,84%	552,16	549,66	556,36	554,36
20/03/2023	145.029	1,31%	540,85	534,155	545,105	544,10
17/03/2023	288.853	-1,73%	541,91	532,51	547,84	537,09
16/03/2023	213.512	1,85%	532,58	534,45	560,25	546,71
15/03/2023	209.629	-2,00%	532,95	520,55	538,345	537,27
14/03/2023	316.573	3,82%	537,49	540,3837	558,025	548,48
13/03/2023	415.576	1,15%	519,03	513,835	533,155	528,28
10/03/2023	305.312	-2,37%	534,06	519,39	536,85	522,34
09/03/2023	248.377	-0,03%	538,90	532,375	545,245	535,685
08/03/2023	110.097	0,36%	531,10	527,55	537,82	535,91
07/03/2023	218.665	-1,66%	542,91	531,48	547,915	533,91
06/03/2023	256.486	1,12%	537,50	537,86	545,455	542,69
03/03/2023	176.696	3,68%	522,38	520,5481	537,28	536,30
02/03/2023	179.338	0,32%	511,155	508,58	517,08	517,08
01/03/2023	140.779	-1,21%	519,00	514,37	522,49	515,83
28/02/2023	107.228	-0,88%	524,50	521,37	531,895	521,16
27/02/2023	161.371	1,54%	524,20	523,705	530,50	526,12
24/02/2023	126.238	-1,82%	520,255	512,02	520,98	518,17
23/02/2023	84.709	0,73%	526,46	519,67	530,01	527,89
22/02/2023	153.802	-0,15%	529,42	520,44	526,64	524,05
21/02/2023	300.576	-3,60%	536,68	523,09	537,91	525,24
20/02/2023	223.825	-1,50%	548,145	538,49	550,11	544,69
17/02/2023	223.825	-1,50%	548,145	538,49	550,11	544,69
16/02/2023	115.205	-2,19%	553,81	551,788	560,59	553,29
15/02/2023	149.704	0,93%	555,00	554,655	566,92	567,05
14/02/2023	112.204	-0,11%	561,00	557,06	570,43	561,46
13/02/2023	175.155	2,28%	549,48	547,74	562,87	561,84
10/02/2023	155.253	-1,13%	547,97	540,825	549,97	549,32
09/02/2023	411.243	2,71%	560,485	553,81	566,27	572,00
08/02/2023	87.554	-0,68%	556,225	554,1725	560,31	556,61
07/02/2023	126.754	1,20%	551,00	545,96	562,825	560,04
06/02/2023	179.326	-2,44%	559,99	551,63	565,00	553,61
03/02/2023	252.864	-0,18%	557,95	556,05	569,45	567,43
02/02/2023	500.815	2,56%	563,48	558,89	572,50	568,73
01/02/2023	388.963	4,34%	532,00	530,2601	560,38	554,62
31/01/2023	362.548	4,97%	507,56	499,04	531,96	531,74
30/01/2023	294.886	-2,66%	514,39	504,46	516,8211	506,10
27/01/2023	220.933	0,94%	512,66	506,30	524,425	520,07
26/01/2023	347.779	1,34%	511,26	506,74	518,98	515,455
25/01/2023	193.322	-2,18%	510,00	497,27	513,58	508,49
24/01/2023	166.593	0,91%	511,085	510,77	523,01	519,64
23/01/2023	138.029	0,63%	511,05	509,16	521,34	514,98
20/01/2023	155.536	3,22%	496,02	495,89	512,72	511,76
19/01/2023	139.433	-2,06%	500,09	492,56	503,12	495,89
18/01/2023	158.742	-0,77%	514,22	505,23	525,67	506,34
17/01/2023	127.031	0,97%	503,96	499,32	512,035	510,16
16/01/2023	152.626	0,24%	495,43	498,01	506,58	505,24
13/01/2023	152.626	0,24%	495,43	498,01	506,58	505,24
12/01/2023	142.433	-0,01%	507,23	495,195	506,80	504,05
11/01/2023	110.645	3,27%	490,14	494,24	504,41	504,02
10/01/2023	116.946	1,56%	480,41	477,0067	489,97	488,01
09/01/2023	121.083	2,49%	472,87	472,7206	491,825	480,67
06/01/2023	184.036	2,15%	463,66	455,475	473,16	469,01
05/01/2023	118.303	-3,16%	468,05	459,08	471,8499	459,13
04/01/2023	191.442	3,00%	466,15	462,38	475,15	475,00
03/01/2023	147.646	-0,90%	470,94	456,70	476,99	461,00
02/01/2023	189.332	-1,43%	467,87	459,49	469,43	465,17