Morgan Stanley (MS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	2.009.186	-1,57%	88,83	87,06	89,14	87,12
19-09-2023	1.913.534	-0,26%	88,83	87,94	89,47	88,48
18-09-2023	2.034.225	0,32%	88,52	87,55	89,05	88,69
15-09-2023	2.935.352	-0,75%	88,45	87,94	88,73	88,40
14-09-2023	3.069.415	2,06%	86,08	87,93	89,105	89,05
13-09-2023	4.184.950	2,00%	83,395	83,23	87,80	87,26
12-09-2023	4.077.311	2,45%	83,395	83,23	86,53	85,5581
11-09-2023	3.345.495	-1,66%	85,46	83,35	85,665	83,51
08-09-2023	2.234.079	1,32%	83,90	83,66	84,94	84,95
07-09-2023	2.159.079	-0,38%	83,90	83,78	84,87	83,84
06-09-2023	1.897.585	-0,79%	84,21	83,35	84,73	84,17
05-09-2023	1.797.402	-1,05%	85,61	84,81	86,27	84,85
04-09-2023	1.940.546	0,71%	85,89	85,285	86,45	85,75
01-09-2023	1.940.546	0,71%	85,89	85,285	86,45	85,75
31-08-2023	2.487.070	-0,13%	85,80	84,76	85,6239	85,15
30-08-2023	1.962.399	-0,32%	85,68	85,03	86,00	85,28
29-08-2023	2.953.354	1,43%	84,44	84,32	85,59	85,59
28-08-2023	2.748.260	1,06%	83,88	83,79	84,865	84,10
25-08-2023	1.798.405	0,16%	83,715	82,74	84,15	83,57
24-08-2023	1.908.778	0,04%	83,06	83,10	84,74	83,42
23-08-2023	2.320.130	0,53%	83,06	82,88	83,72	83,42
22-08-2023	2.302.026	-1,48%	84,99	82,84	84,77	83,00
21-08-2023	2.139.968	-0,72%	85,03	83,66	85,31	84,28
18-08-2023	2.851.528	-1,03%	85,74	84,705	86,30	84,91
17-08-2023	3.641.571	-0,24%	85,74	85,20	86,90	85,78
16-08-2023	2.428.018	-0,18%	85,74	85,55	86,79	86,005
15-08-2023	5.135.154	-1,35%	86,455	85,725	86,46	86,15
14-08-2023	1.311.232	-0,45%	87,14	86,52	87,40	87,31
11-08-2023	1.520.255	0,08%	87,14	87,06	88,20	87,71
10-08-2023	1.675.889	0,07%	87,80	87,33	88,93	87,62
09-08-2023	2.124.344	-1,01%	87,85	87,4701	89,005	87,578
08-08-2023	2.760.424	-0,69%	87,85	86,255	88,52	88,469
07-08-2023	1.535.783	0,46%	89,65	88,985	89,71	89,20
04-08-2023	2.670.958	-0,36%	88,875	88,52	90,05	88,82
03-08-2023	2.235.934	-0,21%	88,875	88,54	89,52	89,13
02-08-2023	2.364.807	-1,81%	89,87	88,79	90,14	89,29
01-08-2023	1.776.722	-0,68%	92,09	90,63	91,42	90,94
31-07-2023	1.863.976	-0,01%	92,09	91,04	92,195	91,56
28-07-2023	2.359.013	-0,34%	93,75	91,09	92,60	91,59
27-07-2023	2.657.619	-0,83%	93,75	92,55	94,70	92,76
26-07-2023	2.926.424	-0,90%	94,51	93,285	95,14	93,57
25-07-2023	2.674.172	-0,22%	93,94	94,41	95,57	94,465
24-07-2023	2.850.834	0,68%	93,94	93,70	95,40	94,65
21-07-2023	2.421.009	0,21%	94,52	93,06	94,399	94,00
20-07-2023	3.932.810	0,70%	93,10	92,86	94,14	93,81
19-07-2023	4.895.336	1,26%	87,54	91,46	93,86	93,10
18-07-2023	9.786.445	6,45%	87,54	87,105	92,555	91,94
17-07-2023	3.420.118	0,75%	85,70	85,68	86,90	86,42
14-07-2023	3.688.181	-0,49%	86,04	85,56	87,39	85,79
13-07-2023	2.457.587	0,48%	86,04	85,74	86,635	86,18
12-07-2023	2.826.870	0,99%	86,70	85,60	87,71	85,80
11-07-2023	4.372.503	1,88%	83,87	83,62	85,43	84,97
10-07-2023	2.349.660	0,07%	84,90	83,18	84,39	83,42
07-07-2023	3.040.472	1,04%	84,90	82,93	84,035	84,20
06-07-2023	3.176.262	-2,99%	84,90	83,02	84,905	83,35
05-07-2023	2.654.398	-0,58%	86,19	85,35	86,275	85,91
04-07-2023	2.800.728	1,57%	86,48	85,85	87,655	86,74
03-07-2023	2.800.721	1,89%	86,48	85,85	87,655	87,01
30-06-2023	1.875.232	0,31%	86,49	85,40	86,49	85,50
29-06-2023	3.838.241	1,51%	83,97	84,77	86,06	85,26
28-06-2023	2.067.956	-0,52%	83,97	83,64	84,56	83,99
27-06-2023	2.455.355	2,13%	83,97	83,375	84,87	85,37
26-06-2023	2.561.700	0,02%	83,97	83,245	84,24	83,595
23-06-2023	3.198.750	-1,09%	87,13	82,61	83,91	83,58
22-06-2023	2.498.728	-2,11%	87,13	84,36	85,61	84,515
21-06-2023	2.051.546	-0,44%	87,13	86,30	87,28	86,35
20-06-2023	2.455.692	-1,56%	87,13	86,25	87,21	86,72
19-06-2023	1.963.564	-1,06%	87,60	87,94	89,65	88,11
16-06-2023	1.963.564	-1,06%	87,60	87,94	89,65	88,11
15-06-2023	4.125.496	1,23%	87,60	87,40	89,325	89,06
14-06-2023	2.251.736	-0,34%	88,71	87,64	89,49	87,98
13-06-2023	2.140.883	0,97%	87,71	87,595	88,98	88,29
12-06-2023	2.560.396	1,42%	86,17	86,02	87,63	87,43
09-06-2023	2.720.514	-0,09%	86,73	85,66	86,9585	86,23
08-06-2023	2.697.388	-0,20%	86,41	85,18	86,91	86,33
07-06-2023	2.798.656	0,75%	86,30	85,80	87,01	86,50
06-06-2023	2.771.489	2,51%	83,63	83,27	86,23	85,84
05-06-2023	2.554.240	-0,71%	84,30	83,22	84,7583	83,75
02-06-2023	2.177.699	2,75%	82,98	82,945	84,68	84,33
01-06-2023	2.716.117	0,37%	84,12	81,47	82,84	82,06
31-05-2023	2.095.577	-0,56%	84,12	83,11	84,57	81,76
30-05-2023	2.095.577	-0,56%	84,12	83,11	84,57	83,43
29-05-2023	2.386.414	1,08%	81,15	82,83	84,64	83,90
26-05-2023	2.386.414	1,08%	81,15	82,83	84,64	83,90
25-05-2023	2.471.742	2,17%	81,15	80,98	83,125	82,98
24-05-2023	2.099.095	-0,77%	82,01	80,75	82,22	82,00
23-05-2023	1.986.091	0,46%	81,975	81,90	83,56	82,65
22-05-2023	2.045.980	0,05%	83,68	81,91	83,16	82,28
19-05-2023	3.735.737	-1,84%	83,68	82,23	84,42	82,94
18-05-2023	1.700.222	0,44%	83,68	83,02	84,55	84,28
17-05-2023	1.893.238	2,49%	82,93	82,51	83,915	83,90
16-05-2023	1.492.944	-1,30%	82,93	81,82	83,065	81,87
15-05-2023	1.904.565	0,69%	83,02	82,2486	83,379	82,96
12-05-2023	2.109.449	-0,29%	83,18	81,67	83,27	82,39
11-05-2023	2.233.437	-1,31%	85,03	81,62	82,73	82,625
10-05-2023	1.523.653	-0,78%	85,03	82,81	85,205	83,7099
09-05-2023	1.631.299	-0,07%	83,95	83,695	84,905	84,37
08-05-2023	2.369.416	-0,55%	85,48	84,32	85,555	84,41
05-05-2023	2.595.341	2,75%	83,76	83,62	85,02	84,88
04-05-2023	3.697.416	-2,53%	84,035	81,61	84,435	82,61