Morgan Stanley (MS)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
3.448.560 |
0,00%
|
96,68
|
96,21
|
97,32
|
97,19
|
28/06/2024 |
3.448.560 |
1,48%
|
96,68
|
96,21
|
97,32
|
97,19
|
27/06/2024 |
1.882.567 |
-1,16%
|
96,03
|
95,18
|
96,31
|
95,77
|
26/06/2024 |
1.338.456 |
-0,93%
|
97,38
|
96,10
|
97,67
|
96,89
|
25/06/2024 |
1.745.427 |
0,72%
|
96,95
|
96,73
|
98,34
|
97,80
|
24/06/2024 |
2.276.945 |
0,98%
|
96,73
|
96,24
|
97,65
|
97,10
|
21/06/2024 |
5.309.007 |
-1,31%
|
97,25
|
95,89
|
97,36
|
96,16
|
20/06/2024 |
1.241.098 |
-0,13%
|
97,80
|
97,13
|
98,00
|
97,44
|
19/06/2024 |
2.276.495 |
0,00%
|
97,00
|
96,81
|
97,66
|
97,57
|
18/06/2024 |
2.276.495 |
2,17%
|
97,00
|
96,81
|
97,66
|
97,57
|
17/06/2024 |
2.151.948 |
1,60%
|
95,08
|
94,68
|
97,19
|
97,03
|
14/06/2024 |
1.515.087 |
0,31%
|
94,53
|
93,99
|
95,52
|
95,50
|
13/06/2024 |
1.743.800 |
-0,46%
|
96,46
|
94,62
|
95,42
|
95,21
|
12/06/2024 |
2.575.131 |
0,23%
|
96,46
|
95,60
|
97,865
|
95,65
|
11/06/2024 |
1.937.470 |
-1,00%
|
96,46
|
94,725
|
96,46
|
95,4281
|
10/06/2024 |
1.578.654 |
-0,77%
|
96,89
|
95,41
|
96,83
|
96,39
|
07/06/2024 |
1.759.832 |
0,30%
|
96,46
|
95,95
|
97,68
|
97,14
|
06/06/2024 |
2.040.651 |
0,20%
|
96,47
|
96,255
|
97,45
|
96,85
|
05/06/2024 |
1.819.276 |
0,08%
|
96,79
|
96,50
|
97,605
|
96,66
|
04/06/2024 |
2.449.061 |
-0,85%
|
96,12
|
95,67
|
97,52
|
96,58
|
03/06/2024 |
1.602.217 |
-0,44%
|
98,16
|
96,53
|
98,103
|
97,41
|
31/05/2024 |
1.922.831 |
0,70%
|
97,23
|
96,40
|
97,95
|
97,907
|
30/05/2024 |
1.779.005 |
-0,04%
|
97,69
|
96,59
|
97,81
|
97,23
|
29/05/2024 |
1.980.845 |
-1,42%
|
97,37
|
96,47
|
97,68
|
97,27
|
28/05/2024 |
1.904.377 |
-0,30%
|
98,81
|
98,40
|
99,46
|
98,67
|
27/05/2024 |
1.189.555 |
0,00%
|
99,51
|
98,815
|
99,91
|
98,97
|
24/05/2024 |
1.189.555 |
-1,76%
|
99,51
|
98,815
|
99,91
|
98,97
|
23/05/2024 |
2.127.247 |
-1,81%
|
100,26
|
98,48
|
100,56
|
98,92
|
22/05/2024 |
2.021.983 |
-0,78%
|
101,30
|
100,19
|
102,52
|
100,735
|
21/05/2024 |
4.159.810 |
1,20%
|
100,22
|
100,17
|
103,23
|
101,53
|
20/05/2024 |
2.569.248 |
0,11%
|
100,46
|
99,38
|
100,88
|
100,33
|
17/05/2024 |
1.537.567 |
0,64%
|
99,68
|
99,33
|
100,30
|
100,22
|
16/05/2024 |
1.899.606 |
-0,94%
|
99,96
|
99,4507
|
100,4099
|
99,58
|
15/05/2024 |
3.124.889 |
1,16%
|
99,96
|
99,99
|
100,98
|
100,53
|
14/05/2024 |
2.930.462 |
1,15%
|
98,88
|
98,88
|
100,17
|
99,6908
|
13/05/2024 |
2.351.973 |
0,29%
|
98,85
|
98,42
|
98,965
|
98,56
|
10/05/2024 |
2.730.917 |
0,11%
|
98,74
|
97,625
|
98,97
|
98,2184
|
09/05/2024 |
3.174.941 |
2,58%
|
95,31
|
95,26
|
98,26
|
98,11
|
08/05/2024 |
2.199.040 |
-0,16%
|
95,40
|
95,10
|
96,05
|
95,64
|
07/05/2024 |
3.084.697 |
1,06%
|
94,91
|
94,71
|
95,93
|
95,79
|
06/05/2024 |
2.398.369 |
1,23%
|
94,61
|
93,70
|
94,90
|
94,79
|
03/05/2024 |
2.198.049 |
1,07%
|
93,34
|
93,28
|
94,42
|
93,64
|
02/05/2024 |
1.840.112 |
1,21%
|
92,54
|
91,60
|
92,91
|
92,65
|
01/05/2024 |
1.701.938 |
0,77%
|
91,03
|
90,73
|
92,46
|
91,54
|
30/04/2024 |
2.146.617 |
-1,38%
|
91,56
|
90,55
|
91,83
|
90,84
|
29/04/2024 |
2.100.125 |
0,14%
|
92,36
|
91,69
|
92,76
|
92,11
|
26/04/2024 |
2.133.929 |
0,29%
|
92,36
|
92,42
|
93,30
|
92,83
|
25/04/2024 |
2.033.213 |
-1,35%
|
93,06
|
91,65
|
93,65
|
92,5863
|
24/04/2024 |
1.701.154 |
0,11%
|
93,06
|
93,03
|
94,07
|
93,86
|
23/04/2024 |
2.652.262 |
1,81%
|
92,17
|
92,16
|
94,05
|
93,76
|
22/04/2024 |
2.442.317 |
1,58%
|
91,08
|
90,72
|
92,66
|
92,09
|
19/04/2024 |
3.108.266 |
0,44%
|
90,40
|
90,37
|
91,62
|
90,66
|
18/04/2024 |
2.787.425 |
0,20%
|
90,57
|
89,76
|
91,11
|
90,26
|
17/04/2024 |
4.737.984 |
1,06%
|
90,24
|
89,675
|
91,44
|
90,08
|
16/04/2024 |
9.339.596 |
2,48%
|
90,62
|
88,0117
|
91,0685
|
89,15
|
15/04/2024 |
4.045.609 |
0,93%
|
87,79
|
86,52
|
89,12
|
86,99
|
12/04/2024 |
5.578.191 |
-0,75%
|
85,73
|
85,13
|
86,81
|
86,19
|
11/04/2024 |
13.442.672 |
-5,29%
|
91,71
|
85,0102
|
91,80
|
86,80
|
10/04/2024 |
2.217.214 |
-2,58%
|
94,35
|
91,19
|
92,88
|
91,65
|
09/04/2024 |
2.022.670 |
0,93%
|
94,35
|
92,86
|
94,125
|
94,08
|
08/04/2024 |
1.723.860 |
0,80%
|
94,35
|
92,20
|
93,40
|
93,21
|
05/04/2024 |
2.210.019 |
0,21%
|
94,35
|
91,6274
|
93,28
|
92,47
|
04/04/2024 |
2.325.905 |
-0,77%
|
94,35
|
91,86
|
94,73
|
92,28
|
03/04/2024 |
2.287.507 |
0,31%
|
94,00
|
92,78
|
94,30
|
93,00
|
02/04/2024 |
2.797.130 |
-0,88%
|
94,00
|
92,56
|
93,77
|
92,71
|
01/04/2024 |
1.592.739 |
-0,67%
|
94,00
|
93,17
|
94,44
|
93,53
|
28/03/2024 |
2.547.619 |
0,71%
|
93,79
|
93,17
|
94,73
|
94,16
|
27/03/2024 |
2.709.489 |
2,43%
|
91,77
|
91,94
|
93,53
|
93,50
|
26/03/2024 |
1.764.955 |
0,15%
|
91,47
|
90,936
|
91,91
|
91,28
|
25/03/2024 |
1.640.753 |
-0,88%
|
91,72
|
90,985
|
92,535
|
91,14
|
22/03/2024 |
2.647.385 |
-1,55%
|
93,55
|
91,745
|
93,86
|
91,95
|
21/03/2024 |
6.269.316 |
2,24%
|
91,945
|
91,9999
|
94,36
|
93,40
|
20/03/2024 |
4.615.586 |
3,31%
|
89,12
|
87,9107
|
91,482
|
91,35
|
19/03/2024 |
2.730.553 |
0,52%
|
89,12
|
87,89
|
89,09
|
88,42
|
18/03/2024 |
2.322.792 |
-0,48%
|
89,12
|
87,70
|
88,70
|
87,96
|
15/03/2024 |
5.401.738 |
-0,81%
|
89,12
|
88,17
|
89,3461
|
88,38
|
14/03/2024 |
3.991.367 |
-0,28%
|
89,12
|
88,26
|
89,40
|
89,10
|
13/03/2024 |
4.381.597 |
2,64%
|
87,40
|
87,27
|
90,24
|
89,35
|
12/03/2024 |
2.551.592 |
0,13%
|
87,29
|
86,61
|
87,7589
|
87,05
|
11/03/2024 |
2.069.917 |
-0,12%
|
86,18
|
85,84
|
87,25
|
86,94
|
08/03/2024 |
4.564.886 |
1,05%
|
86,18
|
86,635
|
88,32
|
87,04
|
07/03/2024 |
4.342.585 |
0,56%
|
86,18
|
85,64
|
87,12
|
86,14
|
06/03/2024 |
12.719.663 |
-3,89%
|
86,67
|
84,426
|
87,94
|
85,66
|
05/03/2024 |
7.015.957 |
-1,01%
|
87,75
|
88,625
|
91,14
|
89,13
|
04/03/2024 |
8.800.548 |
4,12%
|
87,75
|
87,73
|
91,235
|
90,04
|
01/03/2024 |
2.398.973 |
0,51%
|
86,17
|
85,11
|
86,79
|
86,48
|
29/02/2024 |
2.588.891 |
-0,01%
|
85,96
|
85,36
|
86,63
|
86,04
|
28/02/2024 |
2.223.464 |
0,66%
|
85,96
|
85,2801
|
86,065
|
86,05
|
27/02/2024 |
2.900.929 |
-0,21%
|
85,96
|
85,125
|
86,45
|
85,49
|
26/02/2024 |
2.780.514 |
-1,02%
|
86,50
|
85,5601
|
87,3366
|
85,67
|
23/02/2024 |
2.856.654 |
0,82%
|
86,02
|
85,975
|
87,25
|
86,55
|
22/02/2024 |
2.568.731 |
0,46%
|
85,94
|
85,63
|
86,73
|
85,85
|
21/02/2024 |
2.712.389 |
0,13%
|
85,87
|
84,54
|
85,48
|
85,46
|
20/02/2024 |
2.779.968 |
-1,33%
|
85,87
|
85,1025
|
86,487
|
85,35
|
19/02/2024 |
2.236.446 |
0,00%
|
85,52
|
85,08
|
86,78
|
86,50
|
16/02/2024 |
2.236.446 |
2,98%
|
85,52
|
85,08
|
86,78
|
86,50
|
15/02/2024 |
3.524.075 |
1,99%
|
84,45
|
84,41
|
86,23
|
85,67
|
14/02/2024 |
2.669.008 |
0,04%
|
84,54
|
83,7099
|
84,96
|
84,00
|
13/02/2024 |
4.584.831 |
-3,34%
|
85,96
|
83,09
|
85,85
|
83,97
|
12/02/2024 |
3.314.922 |
1,14%
|
85,92
|
85,64
|
87,64
|
86,87
|