Morgan Stanley (MS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2 282 479 |
-1,05%
|
198,00
|
194,75
|
198,30
|
196,30
|
| 23/09/2026 |
1 859 479 |
-0,97%
|
198,44
|
197,94
|
201,12
|
198,39
|
| 22/09/2026 |
3 906 733 |
-2,97%
|
206,97
|
198,21
|
206,97
|
200,18
|
| 21/09/2026 |
1 764 812 |
1,73%
|
205,50
|
203,18
|
206,66
|
206,12
|
| 18/09/2026 |
1 703 948 |
-0,49%
|
203,7737
|
200,85
|
203,7737
|
202,58
|
| 17/09/2026 |
1 908 286 |
0,59%
|
206,01
|
200,2598
|
206,22
|
203,52
|
| 16/09/2026 |
2 934 836 |
-1,85%
|
207,55
|
200,63
|
208,1442
|
202,42
|
| 15/09/2026 |
3 303 744 |
-0,25%
|
206,25
|
200,40
|
207,1394
|
206,28
|
| 14/09/2026 |
3 198 656 |
-3,63%
|
211,86
|
204,86
|
212,9699
|
206,58
|
| 11/09/2026 |
1 572 710 |
0,80%
|
216,44
|
211,235
|
217,76
|
214,38
|
| 10/09/2026 |
1 666 132 |
-1,23%
|
214,16
|
212,51
|
216,27
|
212,66
|
| 09/09/2026 |
1 058 025 |
-0,41%
|
216,43
|
212,34
|
217,6561
|
215,35
|
| 08/09/2026 |
1 040 776 |
-0,65%
|
216,56
|
215,22
|
218,505
|
216,24
|
| 04/09/2026 |
1 138 589 |
0,26%
|
215,92
|
214,35
|
218,88
|
217,72
|
| 03/09/2026 |
1 629 550 |
2,49%
|
213,30
|
212,11
|
217,81
|
217,15
|
| 02/09/2026 |
1 355 392 |
0,36%
|
211,04
|
210,50
|
216,15
|
211,82
|
| 01/09/2026 |
1 277 737 |
-1,05%
|
210,99
|
208,92
|
216,26
|
211,04
|
| 31/08/2026 |
958 994 |
-0,50%
|
213,9587
|
212,62
|
214,50
|
213,32
|
| 28/08/2026 |
1 498 911 |
-0,05%
|
215,89
|
212,00
|
216,61
|
214,77
|
| 27/08/2026 |
882 855 |
0,37%
|
213,26
|
213,26
|
216,515
|
214,86
|
| 26/08/2026 |
1 516 512 |
-1,30%
|
217,27
|
211,85
|
217,27
|
214,08
|
| 25/08/2026 |
1 020 448 |
1,25%
|
215,86
|
213,365
|
217,33
|
216,77
|
| 24/08/2026 |
1 143 088 |
-0,08%
|
213,50
|
213,10
|
216,3026
|
214,08
|
| 21/08/2026 |
1 564 117 |
3,26%
|
210,20
|
207,45
|
214,56
|
214,20
|
| 20/08/2026 |
1 991 181 |
-3,21%
|
213,72
|
207,32
|
215,0068
|
207,45
|
| 19/08/2026 |
2 233 350 |
-1,49%
|
218,54
|
213,555
|
219,95
|
214,23
|
| 18/08/2026 |
1 027 465 |
-0,39%
|
216,5757
|
215,425
|
217,55
|
217,55
|
| 17/08/2026 |
1 209 452 |
0,98%
|
217,36
|
217,36
|
220,37
|
218,25
|
| 14/08/2026 |
1 512 309 |
-0,47%
|
219,27
|
215,3001
|
219,76
|
217,36
|
| 13/08/2026 |
1 287 657 |
0,34%
|
219,93
|
217,88
|
222,00
|
218,38
|
| 12/08/2026 |
1 614 402 |
1,32%
|
217,00
|
216,99
|
220,50
|
217,64
|
| 11/08/2026 |
1 236 449 |
-0,18%
|
215,27
|
213,52
|
217,185
|
215,07
|
| 10/08/2026 |
1 179 978 |
-0,38%
|
216,80
|
214,39
|
217,615
|
215,33
|
| 07/08/2026 |
1 639 302 |
1,19%
|
216,28
|
211,8108
|
216,37
|
215,824
|
| 06/08/2026 |
1 267 863 |
-1,97%
|
220,25
|
213,54
|
220,25
|
213,75
|
| 05/08/2026 |
1 914 942 |
0,64%
|
218,70
|
217,1232
|
220,145
|
218,27
|
| 04/08/2026 |
3 782 510 |
2,92%
|
213,60
|
211,23
|
218,76
|
217,04
|
| 03/08/2026 |
1 965 954 |
0,67%
|
212,93
|
208,01
|
214,00
|
211,23
|
| 31/07/2026 |
1 486 766 |
0,79%
|
207,28
|
210,21
|
212,405
|
210,42
|
| 30/07/2026 |
2 619 972 |
3,46%
|
206,8706
|
203,13
|
211,13
|
208,91
|
| 29/07/2026 |
2 521 503 |
-3,99%
|
211,33
|
202,94
|
212,86
|
203,13
|
| 28/07/2026 |
2 689 830 |
-1,29%
|
213,99
|
207,2873
|
214,00
|
211,58
|
| 27/07/2026 |
2 169 622 |
0,01%
|
217,5075
|
210,89
|
219,40
|
214,56
|
| 24/07/2026 |
1 887 179 |
-0,37%
|
216,50
|
211,205
|
216,50
|
214,48
|
| 23/07/2026 |
1 675 762 |
-1,56%
|
215,6053
|
213,72
|
217,23
|
215,18
|
| 22/07/2026 |
1 388 967 |
0,99%
|
216,043
|
216,00
|
219,63
|
218,50
|
| 21/07/2026 |
3 239 044 |
2,53%
|
212,21
|
212,13
|
217,38
|
216,40
|
| 20/07/2026 |
2 410 601 |
-2,10%
|
215,95
|
210,35
|
219,74
|
210,94
|
| 17/07/2026 |
2 794 532 |
-1,30%
|
214,04
|
207,398
|
218,4259
|
215,50
|
| 16/07/2026 |
3 636 364 |
-4,44%
|
226,9552
|
215,79
|
228,03
|
218,37
|
| 15/07/2026 |
4 821 833 |
0,65%
|
223,50
|
221,68
|
232,23
|
228,55
|
| 14/07/2026 |
3 525 605 |
3,20%
|
225,49
|
224,06
|
232,11
|
227,67
|
| 13/07/2026 |
1 646 642 |
-0,46%
|
223,40
|
218,78
|
224,00
|
221,09
|
| 10/07/2026 |
1 661 916 |
-4,16%
|
222,00
|
212,883
|
224,61
|
222,28
|
| 09/07/2026 |
1 726 772 |
1,85%
|
220,21
|
219,77
|
224,435
|
222,13
|
| 08/07/2026 |
1 509 039 |
-1,73%
|
220,42
|
216,095
|
220,92
|
218,07
|
| 07/07/2026 |
2 155 716 |
-0,08%
|
189,09
|
189,09
|
223,78
|
222,04
|
| 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
|
