Morgan Stanley (MS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	2.578.523	0,28%	85,62	85,32	86,03	85,89
08/02/2024	3.238.063	-0,41%	85,62	85,16	86,23	85,65
07/02/2024	2.320.044	-0,12%	86,205	85,27	86,39	86,00
06/02/2024	2.278.227	0,24%	86,61	85,69	86,55	86,10
05/02/2024	3.662.774	-1,58%	86,61	85,09	87,67	85,89
02/02/2024	3.637.968	0,52%	86,47	86,00	87,67	87,27
01/02/2024	4.067.453	-0,48%	86,99	85,65	88,166	86,82
31/01/2024	3.535.061	-0,43%	87,20	87,23	88,745	87,24
30/01/2024	2.847.214	0,98%	86,89	86,77	88,07	87,62
29/01/2024	3.484.279	-0,13%	87,35	85,72	87,95	87,62
26/01/2024	2.749.344	-0,33%	87,875	87,67	88,4991	87,73
25/01/2024	3.328.061	0,51%	87,33	87,325	88,42	88,02
24/01/2024	4.848.685	0,96%	87,33	87,205	88,295	87,57
23/01/2024	3.818.129	1,18%	85,47	85,19	86,85	86,74
22/01/2024	4.762.317	0,46%	85,47	85,44	86,77	85,73
19/01/2024	6.141.880	1,72%	83,90	83,22	85,589	85,34
18/01/2024	7.723.040	-0,60%	84,81	83,2899	84,97	83,90
17/01/2024	8.105.866	-1,82%	84,85	83,90	85,12	84,41
16/01/2024	9.023.362	-4,16%	86,74	84,80	88,14	85,97
15/01/2024	3.553.029	-0,90%	91,22	89,4368	91,88	89,70
12/01/2024	3.553.029	-0,90%	91,22	89,4368	91,88	89,70
11/01/2024	3.481.911	-1,06%	90,93	89,55	90,92	90,51
10/01/2024	2.429.144	-0,63%	91,49	91,285	91,97	91,48
09/01/2024	3.236.263	-1,55%	93,06	91,665	92,835	92,06
08/01/2024	2.612.080	0,44%	92,25	92,28	93,83	93,65
05/01/2024	2.613.556	1,18%	92,25	92,055	93,93	93,24
04/01/2024	3.061.324	0,26%	92,225	91,66	93,135	92,15
03/01/2024	2.657.061	-2,12%	93,01	91,27	93,07	91,91
02/01/2024	2.615.241	0,70%	93,40	92,27	94,15	93,90
29/12/2023	1.672.353	-0,42%	93,40	93,06	93,77	93,25
28/12/2023	1.597.352	-0,02%	92,675	93,24	93,9501	93,64
27/12/2023	1.672.626	0,88%	92,675	92,4004	93,69	93,66
26/12/2023	1.076.995	0,47%	92,90	92,37	93,02	92,84
22/12/2023	2.047.284	-0,24%	92,90	92,2324	93,655	92,41
21/12/2023	3.042.637	1,64%	91,47	91,6436	93,43	92,63
20/12/2023	4.012.785	-0,85%	90,88	90,93	92,31	91,14
19/12/2023	2.724.822	1,28%	91,66	90,61	92,355	91,92
18/12/2023	3.487.723	-0,90%	91,66	90,61	91,6725	90,76
15/12/2023	4.952.526	0,59%	87,24	90,27	91,84	91,58
14/12/2023	8.765.176	6,32%	87,24	87,285	92,00	91,04
13/12/2023	3.039.902	2,45%	83,47	83,31	86,1109	85,65
12/12/2023	2.899.186	0,94%	82,80	82,565	83,66	83,60
11/12/2023	2.703.516	0,66%	82,32	81,96	82,835	82,82
08/12/2023	3.898.187	2,40%	80,295	80,175	82,655	82,28
07/12/2023	2.218.129	1,05%	79,82	79,62	80,565	80,24
06/12/2023	3.252.555	-0,95%	80,71	79,325	81,75	79,41
05/12/2023	2.958.123	-1,28%	80,71	79,59	80,84	80,17
04/12/2023	2.540.891	0,40%	79,14	80,06	81,48	81,21
01/12/2023	4.526.924	1,95%	79,14	78,75	80,98	80,89
30/11/2023	2.922.053	1,01%	78,74	78,23	79,475	79,34
29/11/2023	3.319.004	2,17%	77,44	77,36	79,53	78,55
28/11/2023	3.775.579	-1,37%	77,36	76,33	77,45	76,88
27/11/2023	2.328.114	-0,89%	78,27	77,59	78,35	77,95
24/11/2023	1.014.098	0,20%	78,38	78,045	78,91	78,65
23/11/2023	1.789.238	-0,22%	78,82	78,205	78,85	78,30
22/11/2023	1.727.102	0,03%	78,82	78,205	78,85	78,49
21/11/2023	2.978.150	-1,54%	79,13	78,22	79,34	78,47
20/11/2023	2.881.907	-0,72%	80,11	79,34	80,199	79,70
17/11/2023	2.250.960	0,78%	80,28	79,935	80,435	80,28
16/11/2023	2.383.535	-0,03%	79,99	79,04	80,2799	79,66
15/11/2023	4.334.986	1,75%	78,99	78,575	80,04	79,68
14/11/2023	5.082.836	4,36%	76,75	76,74	78,955	78,31
13/11/2023	2.066.292	-0,39%	74,835	74,55	75,52	75,04
10/11/2023	3.238.444	1,54%	75,79	74,05	75,375	75,33
09/11/2023	4.031.986	-2,34%	75,79	73,97	76,07	74,19
08/11/2023	3.275.086	0,61%	75,74	75,06	76,18	75,97
07/11/2023	3.663.200	-0,54%	76,57	74,93	76,17	75,51
06/11/2023	3.467.930	-0,45%	76,57	75,365	76,76	75,92
03/11/2023	6.594.756	3,81%	74,60	74,57	76,68	76,26
02/11/2023	5.784.103	3,55%	70,95	71,66	73,53	73,47
01/11/2023	3.570.601	0,18%	70,95	70,715	71,91	70,95
31/10/2023	3.943.852	0,33%	69,98	70,27	71,02	70,82
30/10/2023	4.299.692	1,51%	69,98	69,425	70,89	70,60
27/10/2023	2.835.593	-2,01%	71,98	70,415	72,01	70,625
26/10/2023	4.959.654	0,92%	71,45	71,46	72,6899	72,06
25/10/2023	3.102.039	-0,23%	71,75	71,125	71,90	71,395
24/10/2023	3.554.783	-0,20%	72,77	71,09	72,09	71,56
23/10/2023	5.145.390	-1,96%	72,77	71,24	72,87	71,70
20/10/2023	4.873.753	0,29%	73,17	72,36	73,999	73,13
19/10/2023	8.192.253	-2,62%	76,43	72,90	76,46	72,92
18/10/2023	17.514.589	-6,64%	76,43	73,40	77,03	75,00
17/10/2023	5.760.674	2,25%	78,79	77,98	80,63	80,50
16/10/2023	3.081.340	1,21%	78,79	77,8725	79,18	78,73
13/10/2023	2.762.354	0,26%	78,28	77,34	79,22	78,01
12/10/2023	4.678.567	-1,41%	79,84	77,29	78,82	77,79
11/10/2023	3.906.750	-1,54%	79,84	78,71	80,205	78,90
10/10/2023	2.681.387	0,28%	79,60	80,015	81,105	80,13
09/10/2023	2.175.665	-0,51%	78,81	78,932	80,085	79,92
06/10/2023	2.619.016	1,49%	78,81	78,40	80,785	80,33
05/10/2023	2.283.896	0,08%	78,175	78,0191	79,54	79,15
04/10/2023	3.165.398	1,37%	78,175	77,84	79,29	79,09
03/10/2023	3.156.803	-2,96%	79,58	77,83	79,71	78,03
02/10/2023	3.073.604	-1,59%	83,03	79,90	81,465	80,37
29/09/2023	2.584.868	-0,58%	83,03	81,025	83,09	81,71
28/09/2023	2.491.069	0,65%	81,50	81,45	82,54	82,18
27/09/2023	2.474.270	-0,61%	82,35	81,09	82,56	81,67
26/09/2023	2.452.685	-1,02%	82,38	81,7214	82,7721	82,18
25/09/2023	1.826.335	-0,31%	86,52	82,31	83,28	83,03
22/09/2023	3.186.210	-1,87%	86,52	83,005	84,93	83,29
21/09/2023	2.654.505	-2,61%	88,69	84,83	89,14	84,87