Morgan Stanley (MS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
2.562.961 |
0,15%
|
156,96
|
155,88
|
158,48
|
156,64
|
| 12/09/2025 |
2.118.081 |
-0,03%
|
156,40
|
155,615
|
157,10
|
156,39
|
| 11/09/2025 |
3.871.593 |
1,56%
|
153,85
|
153,85
|
157,7845
|
156,48
|
| 10/09/2025 |
2.567.706 |
1,26%
|
152,06
|
151,42
|
154,53
|
154,12
|
| 09/09/2025 |
3.290.550 |
2,35%
|
148,50
|
148,35
|
152,82
|
152,22
|
| 08/09/2025 |
1.933.745 |
0,47%
|
148,39
|
147,25
|
149,20
|
148,79
|
| 05/09/2025 |
2.845.438 |
-1,62%
|
150,11
|
146,285
|
151,86
|
148,09
|
| 04/09/2025 |
1.970.649 |
1,35%
|
149,03
|
148,68
|
150,74
|
150,53
|
| 03/09/2025 |
1.809.514 |
-0,20%
|
148,90
|
146,94
|
149,55
|
148,53
|
| 02/09/2025 |
2.638.975 |
-1,08%
|
148,2503
|
145,655
|
149,20
|
148,85
|
| 29/08/2025 |
1.731.802 |
0,20%
|
149,66
|
149,13
|
150,75
|
150,48
|
| 28/08/2025 |
1.574.841 |
0,52%
|
149,00
|
149,00
|
150,39
|
150,18
|
| 27/08/2025 |
1.732.394 |
0,28%
|
149,00
|
148,03
|
150,115
|
149,38
|
| 26/08/2025 |
1.774.778 |
0,91%
|
147,7437
|
146,30
|
149,03
|
148,97
|
| 25/08/2025 |
1.272.689 |
-0,26%
|
148,03
|
147,5714
|
148,61
|
147,65
|
| 22/08/2025 |
2.517.106 |
2,76%
|
144,92
|
144,14
|
148,90
|
148,02
|
| 21/08/2025 |
1.185.163 |
-0,04%
|
142,75
|
142,75
|
144,44
|
144,04
|
| 20/08/2025 |
1.873.398 |
0,02%
|
144,57
|
141,03
|
144,71
|
144,12
|
| 19/08/2025 |
1.740.264 |
-0,50%
|
144,80
|
143,42
|
144,96
|
144,07
|
| 18/08/2025 |
2.019.426 |
0,10%
|
144,45
|
143,819
|
145,055
|
144,78
|
| 15/08/2025 |
2.396.147 |
-2,61%
|
148,421
|
144,46
|
148,90
|
144,63
|
| 14/08/2025 |
1.901.429 |
0,51%
|
146,69
|
146,165
|
148,655
|
148,51
|
| 13/08/2025 |
2.957.166 |
0,32%
|
147,99
|
145,395
|
149,07
|
147,76
|
| 12/08/2025 |
3.400.803 |
2,37%
|
144,80
|
144,65
|
148,2114
|
147,29
|
| 11/08/2025 |
1.953.043 |
0,49%
|
143,55
|
142,6625
|
144,19
|
143,88
|
| 08/08/2025 |
1.980.279 |
1,60%
|
141,93
|
141,30
|
143,92
|
143,18
|
| 07/08/2025 |
1.853.926 |
-0,23%
|
142,70
|
140,61
|
142,76
|
140,92
|
| 06/08/2025 |
1.657.800 |
0,58%
|
140,55
|
140,51
|
141,838
|
141,30
|
| 05/08/2025 |
2.450.639 |
-0,64%
|
140,919
|
139,41
|
142,71
|
140,46
|
| 04/08/2025 |
1.769.587 |
1,62%
|
139,40
|
139,40
|
141,78
|
141,36
|
| 01/08/2025 |
3.504.617 |
-2,37%
|
139,53
|
136,18
|
142,46
|
139,09
|
| 31/07/2025 |
2.445.520 |
-1,01%
|
143,15
|
142,01
|
144,70
|
142,46
|
| 30/07/2025 |
2.297.933 |
0,94%
|
143,24
|
143,24
|
145,48
|
143,94
|
| 29/07/2025 |
2.351.258 |
0,70%
|
142,59
|
142,02
|
144,04
|
143,56
|
| 28/07/2025 |
1.607.658 |
-0,32%
|
143,25
|
142,02
|
143,25
|
142,56
|
| 25/07/2025 |
1.874.189 |
0,36%
|
142,30
|
141,36
|
143,72
|
143,01
|
| 24/07/2025 |
1.892.580 |
0,20%
|
140,37
|
139,95
|
143,72
|
142,50
|
| 23/07/2025 |
3.399.218 |
1,57%
|
140,68
|
138,93
|
142,629
|
142,21
|
| 22/07/2025 |
2.002.952 |
-0,30%
|
141,24
|
138,93
|
142,52
|
140,04
|
| 21/07/2025 |
2.594.503 |
-0,26%
|
141,70
|
140,1839
|
142,52
|
140,47
|
| 18/07/2025 |
2.598.620 |
-0,22%
|
139,35
|
139,1303
|
141,75
|
140,83
|
| 17/07/2025 |
3.684.831 |
0,87%
|
139,60
|
135,265
|
141,69
|
140,90
|
| 16/07/2025 |
5.189.685 |
-1,27%
|
140,3699
|
135,265
|
143,99
|
139,79
|
