MSCI Inc (MSCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	189.332	-1,43%	467,87	459,49	469,43	465,17
29/12/2022	133.270	3,83%	460,00	458,50	473,42	471,86
28/12/2022	98.260	-1,30%	459,985	453,94	464,0499	454,43
27/12/2022	188.894	-0,74%	462,50	455,95	468,55	460,41
23/12/2022	86.163	0,85%	461,99	459,8101	467,595	466,24
22/12/2022	172.098	-2,08%	469,10	454,60	468,155	462,55
21/12/2022	190.576	3,03%	462,10	459,78	472,26	471,86
20/12/2022	386.894	-0,91%	460,01	450,445	463,74	457,75
19/12/2022	204.408	-1,99%	474,48	460,78	473,58	462,21
16/12/2022	297.377	-1,16%	472,37	467,175	475,11	471,15
15/12/2022	432.423	-4,29%	489,70	474,975	493,04	477,10
14/12/2022	261.428	-2,72%	510,58	493,46	517,15	498,11
13/12/2022	204.595	2,99%	518,59	504,99	526,51	512,14
12/12/2022	113.375	0,93%	491,63	490,67	497,25	497,135
09/12/2022	160.440	-1,49%	496,20	488,72	499,59	492,55
08/12/2022	90.881	-0,04%	501,99	498,47	505,87	500,2214
07/12/2022	158.132	0,05%	499,85	496,815	503,265	500,145
06/12/2022	854.582	-0,86%	505,425	495,655	505,86	500,16
05/12/2022	811.775	-2,68%	509,97	500,735	509,735	504,67
02/12/2022	1.072.986	-0,52%	513,30	506,23	521,12	518,68
01/12/2022	784.823	2,64%	512,78	509,31	523,36	521,255
30/11/2022	565.735	4,38%	495,33	483,08	507,86	507,61
29/11/2022	686.367	-1,95%	495,33	484,79	499,18	486,30
28/11/2022	474.512	-3,49%	509,82	493,61	512,74	494,37
25/11/2022	195.271	0,69%	493,95	506,18	513,455	512,26
24/11/2022	577.221	1,23%	493,95	500,16	514,19	508,83
23/11/2022	577.221	1,23%	493,95	500,16	514,19	508,83
22/11/2022	387.995	1,83%	493,95	492,3785	503,65	502,42
21/11/2022	502.201	0,62%	487,235	484,18	494,015	493,34
18/11/2022	1.358.717	-0,29%	503,70	480,92	503,49	489,65
17/11/2022	353.663	-3,18%	498,02	487,37	498,815	491,09
16/11/2022	662.296	0,82%	502,91	495,65	508,61	507,16
15/11/2022	538.072	1,29%	504,00	499,83	509,57	504,135
14/11/2022	324.068	-3,77%	507,98	491,45	511,05	492,23
11/11/2022	267.536	0,47%	512,105	509,01	522,17	512,07
10/11/2022	273.558	9,60%	462,90	489,61	512,37	509,312
09/11/2022	138.046	-0,63%	462,90	460,30	469,90	464,94
08/11/2022	159.975	1,27%	464,04	459,82	472,765	468,07
07/11/2022	150.427	0,29%	464,64	455,565	465,00	462,24
04/11/2022	248.878	2,15%	459,86	451,81	466,58	460,87
03/11/2022	157.001	-0,50%	447,48	445,56	458,58	451,29
02/11/2022	207.250	-3,66%	470,81	452,94	474,55	453,555
01/11/2022	174.465	0,26%	470,81	466,38	484,12	470,09
31/10/2022	318.731	-1,13%	470,81	468,73	478,48	468,90
28/10/2022	212.634	10,40%	458,44	454,90	476,04	474,71
27/10/2022	164.219	0,87%	458,44	452,61	464,23	455,52
26/10/2022	259.341	6,02%	445,82	444,85	461,195	451,66
25/10/2022	324.552	8,80%	416,37	416,37	448,60	448,40
24/10/2022	301.135	1,28%	404,92	397,28	412,68	411,86
21/10/2022	446.716	2,05%	393,85	388,12	402,265	401,71
20/10/2022	340.109	-1,30%	396,84	390,755	399,21	393,60
19/10/2022	101.815	-2,34%	402,94	395,28	404,09	399,00
18/10/2022	132.166	1,33%	397,06	405,27	417,395	408,30
17/10/2022	178.203	3,49%	397,06	398,74	406,175	402,95
14/10/2022	174.212	-4,27%	389,61	387,225	412,78	388,72
13/10/2022	246.307	1,06%	389,61	385,00	408,105	406,07
12/10/2022	240.498	0,53%	398,62	395,01	404,61	401,46
11/10/2022	219.991	-1,83%	406,92	393,82	410,2599	399,485
10/10/2022	204.031	-3,03%	419,83	404,13	420,40	407,00
07/10/2022	166.499	-3,85%	431,58	416,21	433,89	419,84
06/10/2022	148.532	-2,35%	447,48	436,81	447,99	436,97
05/10/2022	132.638	-0,85%	450,86	441,365	451,34	447,03
04/10/2022	132.991	4,44%	439,805	438,98	451,005	450,86
03/10/2022	117.660	2,30%	429,90	420,78	432,98	431,51
30/09/2022	153.307	-0,16%	422,58	421,255	431,13	422,00
29/09/2022	137.328	-1,39%	421,64	420,31	425,64	422,95
28/09/2022	184.555	2,88%	418,19	417,615	432,56	428,92
27/09/2022	175.754	-0,95%	427,82	413,34	433,76	416,77
26/09/2022	170.946	-0,37%	423,25	418,09	430,075	420,77
23/09/2022	217.509	-1,08%	422,60	415,11	425,77	422,35
22/09/2022	233.349	-2,87%	439,44	421,43	437,41	426,97
21/09/2022	91.064	-1,81%	449,06	440,06	453,74	439,78
20/09/2022	107.168	-0,78%	448,22	443,205	453,45	447,87
19/09/2022	193.253	-1,20%	450,95	442,44	451,64	451,25
16/09/2022	175.904	0,09%	464,52	446,33	457,12	456,74
15/09/2022	117.213	-2,81%	464,52	453,43	468,155	455,83
14/09/2022	154.438	-0,62%	473,55	462,00	475,93	468,85
13/09/2022	123.213	-5,11%	480,255	470,68	482,88	471,44
12/09/2022	171.881	1,13%	487,99	491,88	498,335	496,82
09/09/2022	187.110	1,73%	487,99	486,00	494,0397	491,26
08/09/2022	169.645	1,81%	470,90	470,33	484,04	482,90
07/09/2022	141.646	3,57%	457,80	456,88	474,59	474,30
06/09/2022	143.282	-1,12%	453,035	450,715	460,02	457,85
05/09/2022	147.683	-1,12%	446,64	450,3524	463,99	451,93
02/09/2022	147.683	-1,12%	446,64	450,3524	463,99	451,93
01/09/2022	123.260	1,73%	446,64	440,695	457,59	457,04
31/08/2022	85.561	-0,84%	455,60	449,05	458,375	449,29
30/08/2022	98.792	-0,73%	459,97	449,13	459,935	452,68
29/08/2022	108.551	-0,14%	478,98	451,77	457,75	456,00
26/08/2022	140.583	-4,16%	478,98	455,20	476,52	456,285
25/08/2022	69.390	1,75%	468,22	463,875	476,10	476,09
24/08/2022	64.433	0,21%	472,01	466,885	472,5561	468,02
23/08/2022	83.143	-1,24%	472,01	465,29	474,48	467,01
22/08/2022	140.046	-1,17%	470,00	466,815	475,00	472,88
19/08/2022	117.597	-4,43%	495,06	477,84	495,49	478,31
18/08/2022	52.343	-0,38%	496,63	498,96	502,23	500,49
17/08/2022	106.110	-0,25%	496,63	493,36	504,905	502,36
16/08/2022	91.675	-1,06%	502,65	495,87	506,21	503,37
15/08/2022	150.062	0,26%	502,65	502,8301	510,26	508,14
12/08/2022	169.251	1,14%	502,65	499,10	507,29	506,85