Morgan Stanley (MS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
4.565.659 |
2,34%
|
177,789
|
177,50
|
181,185
|
179,56
|
| 05/02/2026 |
4.056.828 |
-2,36%
|
179,25
|
173,25
|
179,45
|
175,84
|
| 04/02/2026 |
3.454.439 |
-1,10%
|
182,74
|
178,50
|
183,65
|
180,08
|
| 03/02/2026 |
3.444.669 |
-1,18%
|
185,19
|
178,47
|
188,68
|
182,91
|
| 02/02/2026 |
3.030.930 |
1,26%
|
182,80
|
180,55
|
185,43
|
185,10
|
| 30/01/2026 |
2.776.286 |
0,77%
|
183,32
|
180,00
|
183,32
|
182,80
|
| 29/01/2026 |
3.000.592 |
0,03%
|
183,27
|
179,46
|
185,00
|
181,40
|
| 28/01/2026 |
2.513.507 |
-0,19%
|
182,5538
|
180,40
|
183,005
|
182,34
|
| 27/01/2026 |
2.458.809 |
0,45%
|
181,67
|
181,15
|
183,97
|
182,66
|
| 26/01/2026 |
2.954.472 |
1,58%
|
178,7217
|
178,2255
|
182,44
|
181,88
|
| 23/01/2026 |
4.027.176 |
-2,21%
|
182,92
|
177,95
|
182,92
|
179,00
|
| 22/01/2026 |
4.486.093 |
0,12%
|
184,7916
|
182,29
|
186,04
|
183,05
|
| 21/01/2026 |
5.856.240 |
0,67%
|
183,00
|
181,73
|
186,42
|
183,32
|
| 20/01/2026 |
5.356.788 |
-3,34%
|
184,28
|
181,30
|
186,69
|
182,10
|
| 16/01/2026 |
3.974.042 |
-1,12%
|
190,1927
|
189,00
|
192,475
|
189,09
|
| 15/01/2026 |
5.804.198 |
6,21%
|
180,0358
|
179,80
|
192,16
|
191,23
|
| 14/01/2026 |
4.383.310 |
-1,08%
|
182,10
|
178,93
|
182,38
|
180,78
|
| 13/01/2026 |
3.339.637 |
-2,04%
|
186,5355
|
182,145
|
187,92
|
182,76
|
| 12/01/2026 |
2.600.049 |
0,14%
|
185,128
|
183,92
|
187,27
|
186,57
|
| 09/01/2026 |
2.443.770 |
0,89%
|
186,00
|
185,04
|
188,41
|
186,32
|
| 08/01/2026 |
1.711.582 |
-0,06%
|
184,00
|
183,54
|
186,14
|
184,68
|
| 07/01/2026 |
1.801.247 |
-1,58%
|
188,18
|
184,34
|
188,50
|
184,79
|
| 06/01/2026 |
1.817.174 |
0,65%
|
186,12
|
185,85
|
188,82
|
187,75
|
| 05/01/2026 |
2.908.184 |
2,58%
|
182,20
|
181,3287
|
188,50
|
186,54
|
| 02/01/2026 |
1.852.440 |
2,46%
|
179,15
|
177,14
|
181,95
|
181,90
|
| 31/12/2025 |
1.322.610 |
-0,87%
|
179,91
|
177,40
|
179,99
|
177,53
|
| 30/12/2025 |
1.301.585 |
-0,48%
|
180,65
|
177,565
|
181,06
|
177,565
|
| 29/12/2025 |
1.145.843 |
-1,06%
|
181,45
|
179,77
|
181,67
|
179,94
|
| 26/12/2025 |
1.161.349 |
0,12%
|
181,91
|
181,0375
|
182,52
|
181,87
|
| 24/12/2025 |
977.389 |
1,30%
|
180,48
|
179,50
|
182,00
|
181,65
|
| 23/12/2025 |
1.504.475 |
-0,15%
|
179,51
|
179,14
|
180,57
|
179,50
|
| 22/12/2025 |
1.790.681 |
1,57%
|
178,00
|
177,40
|
180,26
|
179,76
|
| 19/12/2025 |
2.994.521 |
2,32%
|
173,67
|
173,455
|
177,70
|
176,98
|
| 18/12/2025 |
4.022.518 |
-1,06%
|
176,31
|
172,59
|
177,07
|
172,96
|
| 17/12/2025 |
2.280.084 |
-0,97%
|
177,9058
|
174,46
|
179,45
|
174,80
|
| 16/12/2025 |
3.265.613 |
-0,72%
|
178,03
|
175,68
|
178,36
|
176,51
|
| 15/12/2025 |
2.286.158 |
-0,35%
|
180,10
|
177,74
|
180,90
|
177,79
|
| 12/12/2025 |
2.335.312 |
-1,04%
|
181,19
|
173,72
|
181,19
|
178,41
|
| 11/12/2025 |
2.639.985 |
0,31%
|
179,7392
|
179,28
|
181,98
|
180,29
|
| 10/12/2025 |
2.635.537 |
0,48%
|
178,93
|
177,75
|
181,30
|
179,71
|
| 09/12/2025 |
2.090.196 |
1,14%
|
176,7775
|
176,50
|
180,645
|
178,83
|
| 08/12/2025 |
2.213.039 |
0,15%
|
177,4165
|
176,0622
|
178,96
|
176,83
|
| 05/12/2025 |
1.920.786 |
0,93%
|
174,95
|
174,16
|
177,315
|
176,51
|
| 04/12/2025 |
2.324.951 |
0,67%
|
173,70
|
173,21
|
176,00
|
174,89
|
| 03/12/2025 |
3.309.297 |
2,74%
|
168,61
|
168,35
|
173,96
|
173,72
|
| 02/12/2025 |
1.908.520 |
0,35%
|
168,85
|
168,69
|
170,12
|
169,09
|
| 01/12/2025 |
1.526.520 |
-0,70%
|
167,9772
|
167,7329
|
169,77
|
168,47
|
| 28/11/2025 |
1.031.130 |
0,87%
|
168,65
|
167,79
|
170,98
|
169,66
|
| 26/11/2025 |
2.165.713 |
1,52%
|
165,95
|
165,66
|
168,9599
|
167,94
|
| 25/11/2025 |
2.543.775 |
1,59%
|
163,50
|
160,62
|
165,87
|
165,43
|
| 24/11/2025 |
4.410.278 |
2,95%
|
160,50
|
158,995
|
164,4618
|
162,83
|
| 21/11/2025 |
4.394.912 |
-0,08%
|
160,39
|
155,27
|
160,39
|
158,17
|
| 20/11/2025 |
2.694.454 |
-2,21%
|
164,22
|
156,89
|
166,905
|
158,70
|
| 19/11/2025 |
3.250.532 |
1,52%
|
160,6178
|
160,02
|
162,89
|
162,29
|
| 18/11/2025 |
2.405.681 |
0,26%
|
158,27
|
157,7872
|
161,67
|
159,83
|
| 17/11/2025 |
2.749.849 |
-2,68%
|
163,50
|
158,76
|
164,03
|
159,45
|
| 14/11/2025 |
3.409.335 |
-1,06%
|
163,7333
|
160,08
|
164,80
|
163,86
|
| 13/11/2025 |
2.601.051 |
-2,54%
|
169,7201
|
165,21
|
170,35
|
165,61
|
| 12/11/2025 |
3.480.547 |
2,05%
|
167,00
|
166,60
|
171,77
|
169,92
|
| 11/11/2025 |
1.555.249 |
0,91%
|
165,5265
|
164,69
|
166,72
|
166,50
|
| 10/11/2025 |
2.327.388 |
1,70%
|
163,33
|
163,30
|
166,06
|
165,05
|
| 07/11/2025 |
2.782.123 |
-0,69%
|
162,60
|
158,0616
|
162,60
|
162,36
|
| 06/11/2025 |
1.730.889 |
-1,09%
|
165,00
|
162,695
|
165,665
|
163,42
|
| 05/11/2025 |
1.667.143 |
0,72%
|
164,00
|
161,63
|
165,96
|
165,18
|
| 04/11/2025 |
2.719.657 |
0,16%
|
162,00
|
160,855
|
166,928
|
164,01
|
| 03/11/2025 |
2.391.390 |
-0,21%
|
163,30
|
161,5667
|
164,645
|
163,65
|
| 31/10/2025 |
2.489.897 |
-0,11%
|
163,55
|
162,91
|
165,54
|
164,00
|
| 30/10/2025 |
2.228.483 |
0,75%
|
163,89
|
163,41
|
167,00
|
164,26
|
| 29/10/2025 |
2.007.899 |
-0,70%
|
164,41
|
163,12
|
166,02
|
164,03
|
| 28/10/2025 |
1.777.076 |
-0,49%
|
166,30
|
164,38
|
167,08
|
165,21
|
| 27/10/2025 |
2.535.965 |
1,32%
|
164,86
|
164,62
|
166,69
|
166,02
|
| 24/10/2025 |
2.946.083 |
2,66%
|
161,09
|
160,50
|
164,895
|
163,86
|
| 23/10/2025 |
1.872.016 |
0,75%
|
158,6327
|
157,3542
|
160,09
|
159,31
|
| 22/10/2025 |
2.280.075 |
-0,70%
|
159,66
|
157,23
|
159,70
|
158,12
|
| 21/10/2025 |
1.671.447 |
-1,53%
|
161,58
|
159,19
|
162,3771
|
159,23
|
| 20/10/2025 |
3.306.529 |
2,08%
|
159,76
|
159,50
|
163,14
|
161,97
|
| 17/10/2025 |
3.773.888 |
-0,84%
|
161,37
|
157,85
|
161,49
|
158,67
|
| 16/10/2025 |
6.046.238 |
-1,62%
|
163,33
|
158,56
|
164,75
|
160,02
|
| 15/10/2025 |
7.618.349 |
4,71%
|
162,30
|
161,07
|
166,63
|
162,65
|
| 14/10/2025 |
4.384.037 |
0,14%
|
154,62
|
151,88
|
157,1196
|
155,34
|
| 13/10/2025 |
2.390.527 |
2,15%
|
154,35
|
153,35
|
155,615
|
155,13
|
| 10/10/2025 |
2.635.229 |
-2,71%
|
156,60
|
151,86
|
157,95
|
151,86
|
| 09/10/2025 |
2.592.130 |
0,40%
|
155,72
|
153,83
|
156,43
|
156,27
|
| 08/10/2025 |
2.003.254 |
-0,21%
|
156,50
|
154,0201
|
156,9988
|
155,65
|
| 07/10/2025 |
2.323.148 |
-1,34%
|
158,07
|
155,4005
|
159,2935
|
155,97
|
| 06/10/2025 |
2.248.823 |
0,32%
|
158,55
|
155,085
|
158,64
|
158,09
|
| 03/10/2025 |
2.452.968 |
1,48%
|
156,00
|
155,83
|
157,77
|
157,59
|
| 02/10/2025 |
2.486.770 |
-1,01%
|
157,51
|
153,725
|
158,7475
|
155,30
|
| 01/10/2025 |
2.947.086 |
-1,30%
|
158,32
|
155,55
|
158,49
|
156,89
|
| 30/09/2025 |
2.719.799 |
-1,32%
|
161,00
|
156,84
|
162,225
|
158,96
|
| 29/09/2025 |
2.001.019 |
0,69%
|
161,12
|
159,72
|
162,00
|
161,16
|
| 26/09/2025 |
2.202.378 |
0,72%
|
158,95
|
158,95
|
161,81
|
160,11
|
| 25/09/2025 |
2.345.956 |
0,69%
|
157,00
|
156,64
|
159,2799
|
158,95
|
| 24/09/2025 |
1.916.800 |
-1,78%
|
161,50
|
157,88
|
161,50
|
157,88
|
| 23/09/2025 |
3.134.096 |
0,03%
|
160,72
|
159,60
|
163,975
|
160,76
|
| 22/09/2025 |
2.082.289 |
0,51%
|
158,01
|
157,83
|
161,01
|
160,71
|
| 19/09/2025 |
2.598.167 |
0,35%
|
159,85
|
158,12
|
161,08
|
159,91
|
| 18/09/2025 |
2.082.592 |
1,14%
|
158,00
|
157,50
|
160,14
|
159,24
|
| 17/09/2025 |
2.280.417 |
0,94%
|
156,14
|
155,65
|
157,97
|
157,41
|
| 16/09/2025 |
4.160.250 |
-0,43%
|
156,08
|
155,22
|
157,50
|
155,81
|
