BiG | O banco que entende os seus valores.

MSCI Inc (MSCI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	322.274	-0,53%	549,13	529,07	559,99	530,60
23/04/2025	351.308	-0,94%	523,23	516,29	559,99	533,41
22/04/2025	467.053	0,94%	540,95	516,29	542,67	538,48
21/04/2025	512.083	-2,45%	546,00	525,765	546,00	533,48
17/04/2025	224.615	0,80%	552,30	538,815	556,16	546,89
16/04/2025	179.321	-2,52%	555,19	538,815	562,02	542,56
15/04/2025	167.291	0,97%	555,19	553,55	562,0487	556,57
14/04/2025	149.034	1,76%	524,02	548,605	557,89	551,25
11/04/2025	217.138	2,64%	527,12	521,66	545,94	541,70
10/04/2025	236.129	-3,93%	536,81	510,645	538,31	527,77
09/04/2025	439.195	8,48%	499,995	495,28	550,89	549,33
08/04/2025	397.953	-0,17%	517,66	496,85	531,66	506,97
07/04/2025	510.065	-0,17%	497,23	486,86	520,28	506,56
04/04/2025	597.406	-6,75%	559,95	507,16	533,26	507,44
03/04/2025	302.109	-5,49%	559,95	543,67	563,985	544,18
02/04/2025	254.909	1,53%	565,00	561,29	576,38	575,96
01/04/2025	306.648	0,32%	565,11	561,0491	570,165	567,30
31/03/2025	268.068	1,26%	566,06	550,0501	567,28	565,50
28/03/2025	172.556	-1,29%	565,77	555,07	567,75	558,47
27/03/2025	206.718	-0,66%	569,00	563,88	571,00	565,77
26/03/2025	196.770	-0,90%	574,93	565,73	578,93	569,47
25/03/2025	183.999	1,38%	570,05	564,20	576,52	574,61
24/03/2025	243.527	0,75%	565,59	565,2001	573,78	566,79
21/03/2025	255.904	-0,61%	562,02	555,35	563,725	562,56
20/03/2025	200.872	-0,78%	566,88	562,52	571,94	565,99
19/03/2025	163.066	0,30%	568,895	562,08	573,515	570,41
18/03/2025	280.432	0,46%	568,52	564,84	571,5099	568,70
17/03/2025	157.358	2,03%	547,12	552,096	569,09	565,97
14/03/2025	172.423	2,45%	542,21	544,42	556,37	554,71
13/03/2025	254.025	-0,66%	542,90	537,13	547,319	541,46
12/03/2025	299.537	0,62%	545,455	538,50	549,1673	545,07
11/03/2025	388.063	-0,66%	545,00	536,0197	549,23	541,72
10/03/2025	381.292	-3,01%	554,48	539,53	556,27	545,34
07/03/2025	304.874	-0,78%	567,54	553,88	566,76	561,89
06/03/2025	276.217	-1,17%	567,54	561,725	573,59	566,28
05/03/2025	256.562	0,95%	587,69	561,59	574,56	572,99
04/03/2025	335.893	-3,59%	587,69	560,66	585,2025	567,62
03/03/2025	221.043	-0,46%	585,29	586,155	598,71	588,76
28/02/2025	189.841	1,59%	579,60	581,248	590,51	590,51
27/02/2025	217.674	0,32%	583,41	580,16	589,00	581,27
26/02/2025	189.291	-0,87%	579,31	577,88	587,00	579,44
25/02/2025	385.203	1,92%	579,31	578,64	586,42	584,54
24/02/2025	275.641	-0,81%	573,19	568,89	577,65	573,55