Morgan Stanley (MS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.569.686 |
3,82%
|
214,3787
|
214,3787
|
222,14
|
222,10
|
| 02/07/2026 |
1.450.673 |
1,12%
|
214,03
|
211,62
|
215,855
|
213,93
|
| 01/07/2026 |
1.998.123 |
1,33%
|
208,50
|
206,80
|
213,22
|
211,86
|
| 30/06/2026 |
1.794.542 |
-1,29%
|
208,4418
|
208,18
|
211,62
|
209,04
|
| 29/06/2026 |
1.885.393 |
0,08%
|
213,23
|
211,70
|
216,745
|
211,72
|
| 26/06/2026 |
3.064.158 |
-3,66%
|
220,57
|
211,36
|
220,72
|
212,03
|
| 25/06/2026 |
2.284.778 |
0,49%
|
222,00
|
220,85
|
227,48
|
221,04
|
| 24/06/2026 |
2.979.085 |
-2,63%
|
226,03
|
219,86
|
226,50
|
219,86
|
| 23/06/2026 |
2.282.061 |
-0,10%
|
223,94
|
222,12
|
227,95
|
226,03
|
| 18/06/2026 |
3.184.690 |
-0,69%
|
227,235
|
222,895
|
230,35
|
227,09
|
| 17/06/2026 |
4.349.250 |
2,10%
|
221,173
|
220,74
|
228,07
|
224,96
|
| 16/06/2026 |
2.265.838 |
1,14%
|
219,38
|
218,615
|
222,30
|
220,83
|
| 15/06/2026 |
1.919.025 |
1,78%
|
217,85
|
216,85
|
220,60
|
217,98
|
| 12/06/2026 |
1.967.298 |
1,43%
|
214,70
|
212,70
|
217,6237
|
214,04
|
| 11/06/2026 |
1.694.502 |
2,84%
|
209,00
|
207,02
|
212,83
|
212,66
|
| 10/06/2026 |
2.123.085 |
-1,62%
|
208,65
|
206,00
|
210,195
|
206,66
|
| 09/06/2026 |
3.272.069 |
-0,95%
|
214,06
|
206,06
|
215,24
|
210,25
|
| 08/06/2026 |
1.798.988 |
0,11%
|
213,00
|
211,76
|
215,90
|
212,24
|
| 05/06/2026 |
2.444.571 |
-2,82%
|
218,30
|
211,17
|
218,35
|
211,93
|
| 04/06/2026 |
2.310.464 |
3,88%
|
213,00
|
211,49
|
219,16
|
218,27
|
| 03/06/2026 |
2.531.705 |
-2,07%
|
212,50
|
208,79
|
213,49
|
210,14
|
| 02/06/2026 |
2.785.774 |
1,89%
|
209,11
|
209,11
|
217,025
|
214,98
|
| 01/06/2026 |
2.788.294 |
1,45%
|
206,11
|
205,5157
|
212,10
|
211,01
|
| 29/05/2026 |
2.914.044 |
2,04%
|
204,61
|
203,715
|
208,02
|
208,00
|
| 28/05/2026 |
2.786.688 |
1,08%
|
199,7918
|
199,675
|
204,38
|
203,79
|
| 27/05/2026 |
2.981.683 |
-0,07%
|
202,37
|
197,0101
|
202,7502
|
201,61
|
| 26/05/2026 |
2.027.501 |
0,36%
|
201,03
|
199,87
|
203,92
|
201,76
|
| 22/05/2026 |
1.504.558 |
0,26%
|
202,22
|
200,6301
|
203,00
|
201,03
|
| 21/05/2026 |
2.285.294 |
1,39%
|
197,71
|
196,9001
|
200,75
|
200,51
|
| 20/05/2026 |
2.858.086 |
4,44%
|
191,25
|
190,09
|
198,07
|
197,77
|
| 19/05/2026 |
2.584.458 |
-1,57%
|
191,00
|
188,94
|
192,84
|
189,58
|
| 18/05/2026 |
1.442.363 |
0,09%
|
192,55
|
191,14
|
194,90
|
192,69
|
| 15/05/2026 |
1.781.323 |
-0,68%
|
193,39
|
191,1101
|
194,425
|
192,51
|
| 14/05/2026 |
1.633.800 |
0,36%
|
195,45
|
193,41
|
196,10
|
194,53
|
| 13/05/2026 |
2.002.670 |
1,02%
|
190,55
|
189,60
|
194,94
|
193,83
|
| 12/05/2026 |
2.144.568 |
0,38%
|
190,82
|
186,45
|
192,36
|
191,88
|
| 11/05/2026 |
1.862.493 |
-1,05%
|
192,8897
|
190,0405
|
193,6699
|
191,10
|
| 08/05/2026 |
2.023.628 |
1,51%
|
191,20
|
190,16
|
193,485
|
193,09
|
| 07/05/2026 |
2.198.532 |
-1,59%
|
192,62
|
189,67
|
194,25
|
190,17
|
| 06/05/2026 |
2.148.322 |
2,11%
|
192,0607
|
191,7313
|
194,83
|
193,35
|
| 05/05/2026 |
1.465.175 |
0,66%
|
189,28
|
187,945
|
190,45
|
189,25
|
| 04/05/2026 |
1.722.103 |
-1,15%
|
188,929
|
187,12
|
190,35
|
188,01
|
| 01/05/2026 |
1.837.134 |
-0,22%
|
191,65
|
168,43
|
193,4899
|
190,17
|
| 30/04/2026 |
2.174.866 |
2,45%
|
185,82
|
184,90
|
190,72
|
190,59
|
| 29/04/2026 |
1.881.568 |
-1,72%
|
190,93
|
185,49
|
190,93
|
186,08
|
| 28/04/2026 |
1.504.657 |
0,10%
|
191,605
|
188,66
|
192,65
|
190,36
|
| 27/04/2026 |
263.142 |
0,27%
|
187,75
|
187,65
|
190,23
|
190,18
|
| 24/04/2026 |
2.037.200 |
-0,31%
|
189,74
|
187,12
|
189,74
|
188,07
|
| 23/04/2026 |
1.655.943 |
-1,26%
|
191,81
|
186,90
|
191,81
|
188,65
|
| 22/04/2026 |
2.145.379 |
0,83%
|
190,31
|
189,82
|
192,23
|
191,05
|
| 21/04/2026 |
1.869.223 |
-0,06%
|
190,96
|
188,72
|
193,12
|
189,31
|
| 20/04/2026 |
2.199.613 |
1,00%
|
188,00
|
188,00
|
192,20
|
190,70
|
| 17/04/2026 |
3.093.084 |
0,80%
|
190,56
|
188,234
|
191,22
|
188,82
|
| 16/04/2026 |
3.602.926 |
-2,27%
|
190,50
|
186,695
|
192,51
|
187,32
|
| 15/04/2026 |
4.563.474 |
4,72%
|
189,098
|
188,38
|
194,59
|
191,62
|
| 14/04/2026 |
3.991.309 |
1,58%
|
182,00
|
181,7501
|
184,5899
|
183,34
|
| 13/04/2026 |
2.792.648 |
1,97%
|
175,47
|
175,0101
|
181,16
|
181,14
|
| 10/04/2026 |
2.107.025 |
-0,29%
|
178,0747
|
174,695
|
178,66
|
177,64
|
| 09/04/2026 |
2.480.853 |
1,26%
|
174,50
|
174,50
|
179,00
|
178,16
|
| 08/04/2026 |
3.824.704 |
4,53%
|
175,00
|
174,49
|
181,01
|
176,02
|
| 07/04/2026 |
2.555.530 |
1,05%
|
167,15
|
165,33
|
168,88
|
168,43
|
| 06/04/2026 |
1.547.943 |
0,45%
|
166,14
|
165,28
|
167,63
|
166,55
|
| 02/04/2026 |
2.334.086 |
-0,24%
|
162,00
|
160,57
|
166,995
|
165,81
|
| 01/04/2026 |
3.185.901 |
0,96%
|
166,84
|
163,203
|
169,10
|
166,17
|
| 31/03/2026 |
2.710.506 |
3,80%
|
161,00
|
159,6481
|
165,29
|
164,57
|
| 30/03/2026 |
2.962.661 |
0,00%
|
159,90
|
157,23
|
161,211
|
158,37
|
| 27/03/2026 |
2.576.561 |
-2,99%
|
161,03
|
157,33
|
161,99
|
158,39
|
| 26/03/2026 |
2.619.588 |
-1,49%
|
165,65
|
162,48
|
166,33
|
163,23
|
| 25/03/2026 |
2.690.477 |
-0,11%
|
167,94
|
164,08
|
168,81
|
165,65
|
| 24/03/2026 |
2.550.821 |
0,94%
|
162,1021
|
161,47
|
167,08
|
165,87
|
| 23/03/2026 |
5.043.131 |
1,84%
|
166,75
|
164,1601
|
168,14
|
164,32
|
| 20/03/2026 |
5.652.861 |
1,77%
|
158,23
|
157,25
|
179,00
|
161,47
|
| 19/03/2026 |
3.035.071 |
-0,25%
|
156,0212
|
156,0212
|
159,615
|
158,55
|
| 18/03/2026 |
4.193.307 |
0,74%
|
156,62
|
156,08
|
160,63
|
158,93
|
| 17/03/2026 |
2.814.843 |
1,37%
|
156,8999
|
156,8999
|
160,6401
|
157,83
|
| 16/03/2026 |
2.525.927 |
0,55%
|
156,46
|
154,795
|
159,085
|
155,70
|
| 13/03/2026 |
2.873.919 |
0,32%
|
155,80
|
153,86
|
157,15
|
154,87
|
| 12/03/2026 |
5.370.769 |
-4,05%
|
156,68
|
152,80
|
156,68
|
154,37
|
| 11/03/2026 |
2.452.389 |
0,15%
|
159,745
|
157,85
|
161,755
|
160,89
|
| 10/03/2026 |
1.811.404 |
0,19%
|
161,20
|
159,86
|
163,47
|
160,75
|
| 09/03/2026 |
3.446.556 |
0,10%
|
156,32
|
154,07
|
161,85
|
160,45
|
| 06/03/2026 |
3.455.928 |
-1,38%
|
158,74
|
155,345
|
160,35
|
160,27
|
| 05/03/2026 |
2.612.231 |
-3,00%
|
165,28
|
160,51
|
167,9729
|
162,55
|
| 04/03/2026 |
2.262.645 |
0,98%
|
167,03
|
166,5239
|
169,12
|
167,58
|
| 03/03/2026 |
3.557.223 |
-0,63%
|
162,38
|
159,95
|
167,32
|
165,95
|
| 02/03/2026 |
4.160.693 |
0,29%
|
162,55
|
162,00
|
169,60
|
167,00
|
| 27/02/2026 |
5.532.895 |
-6,20%
|
173,95
|
164,40
|
174,32
|
166,51
|
| 26/02/2026 |
3.400.354 |
2,16%
|
173,1594
|
173,15
|
177,83
|
177,49
|
| 25/02/2026 |
3.620.890 |
2,93%
|
170,20
|
169,65
|
174,04
|
173,73
|
| 24/02/2026 |
3.864.747 |
1,19%
|
166,098
|
164,11
|
170,32
|
168,79
|
| 23/02/2026 |
3.735.255 |
-4,91%
|
174,51
|
166,63
|
175,60
|
166,80
|
| 20/02/2026 |
1.799.328 |
0,60%
|
174,16
|
171,555
|
175,42
|
175,41
|
| 19/02/2026 |
2.902.112 |
-1,26%
|
176,00
|
172,53
|
176,28
|
174,37
|
| 18/02/2026 |
3.026.407 |
2,94%
|
172,27
|
172,27
|
177,31
|
176,59
|
| 17/02/2026 |
2.974.256 |
0,23%
|
172,00
|
170,8601
|
174,14
|
171,54
|
| 13/02/2026 |
3.973.359 |
1,84%
|
168,00
|
163,59
|
171,47
|
171,15
|
| 12/02/2026 |
8.040.729 |
-4,88%
|
177,98
|
165,41
|
178,79
|
168,06
|
| 11/02/2026 |
3.873.232 |
-0,67%
|
179,60
|
174,30
|
181,00
|
176,68
|
| 10/02/2026 |
6.800.035 |
-2,45%
|
182,00
|
173,58
|
184,545
|
177,89
|
| 09/02/2026 |
2.917.172 |
1,51%
|
179,56
|
179,47
|
183,815
|
182,35
|
