Morgan Stanley (MS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
