Morgan Stanley (MS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	2.283.976	-1,16%	86,40	84,565	87,18	85,29
02/05/2023	2.257.051	-1,86%	87,525	85,33	87,57	86,2926
01/05/2023	2.344.595	-2,27%	90,41	87,84	90,52	87,93
28/04/2023	2.121.171	-0,52%	89,315	89,16	90,325	89,02
27/04/2023	2.210.841	2,08%	89,44	88,885	90,96	90,28
26/04/2023	2.113.811	0,41%	87,90	87,91	89,79	88,42
25/04/2023	2.253.069	-2,35%	89,64	87,885	89,83	88,0801
24/04/2023	1.769.753	-1,00%	91,305	89,55	91,479	90,21
21/04/2023	2.378.328	0,75%	90,65	89,18	91,34	91,11
20/04/2023	2.380.855	-0,08%	89,92	89,72	91,82	90,38
19/04/2023	5.384.011	0,62%	87,24	86,50	90,69	90,41
18/04/2023	3.898.105	0,61%	89,15	88,74	90,5387	89,83
17/04/2023	3.322.075	2,98%	86,57	86,27	89,31	89,29
14/04/2023	2.907.109	1,13%	86,33	86,00	87,40	86,66
13/04/2023	1.888.864	0,27%	85,38	84,44	85,78	85,70
12/04/2023	1.802.506	0,49%	85,68	84,79	86,01	85,51
11/04/2023	2.364.691	1,30%	84,16	84,135	85,80	85,09
10/04/2023	2.232.216	-0,23%	84,08	83,435	84,36	84,00
06/04/2023	1.606.836	0,45%	83,80	83,21	84,39	84,20
05/04/2023	2.043.904	-1,21%	83,71	83,20	84,525	83,79
04/04/2023	2.547.614	-2,66%	86,935	84,26	87,20	84,84
03/04/2023	1.999.221	-0,74%	87,855	86,67	88,31	87,155
31/03/2023	2.034.529	1,91%	86,84	86,175	87,87	87,75
30/03/2023	1.634.854	-0,14%	87,12	85,48	87,605	86,12
29/03/2023	2.021.521	1,60%	85,66	85,37	86,35	86,24
28/03/2023	1.883.389	0,28%	84,64	83,94	85,15	84,88
27/03/2023	2.938.356	0,87%	85,98	84,36	86,32	84,68
24/03/2023	3.945.173	-2,16%	84,16	81,72	84,31	83,99
23/03/2023	3.622.779	-1,95%	87,71	85,24	88,79	85,84
22/03/2023	2.994.423	-1,34%	88,71	87,455	90,07	87,57
21/03/2023	3.248.728	3,68%	88,06	88,00	89,1797	88,79
20/03/2023	3.424.124	1,75%	84,62	84,55	86,31	85,65
17/03/2023	5.686.288	-3,22%	86,31	83,698	86,43	84,21
16/03/2023	6.249.407	1,75%	84,73	83,30	88,28	86,88
15/03/2023	5.827.120	-5,00%	86,93	83,69	87,02	85,47
14/03/2023	4.207.566	2,24%	92,29	89,125	92,195	89,96
13/03/2023	6.808.097	-1,99%	91,45	86,665	90,18	88,26
10/03/2023	7.233.658	-2,27%	91,45	89,23	93,01	90,11
09/03/2023	3.796.229	-3,59%	95,22	91,77	95,94	92,46
08/03/2023	1.324.974	-0,17%	97,94	95,36	96,49	95,895
07/03/2023	1.809.508	-2,35%	97,94	95,97	98,26	96,065
06/03/2023	2.193.036	0,05%	98,26	98,095	99,20	98,38
03/03/2023	2.065.968	2,36%	96,63	96,45	98,44	98,35
02/03/2023	1.592.842	-0,09%	95,50	94,49	96,365	96,10
01/03/2023	2.095.807	-0,33%	95,81	95,27	96,76	96,18
28/02/2023	2.109.768	-0,23%	97,12	96,26	97,28	96,48
27/02/2023	2.320.464	-0,98%	98,60	96,58	98,475	96,74
24/02/2023	2.188.628	-0,21%	97,38	96,61	97,98	97,73
23/02/2023	2.043.658	0,65%	97,88	96,70	98,42	97,90
22/02/2023	2.153.061	-0,35%	97,37	96,62	98,065	97,28
21/02/2023	2.540.387	-1,89%	98,73	97,175	98,985	97,63
20/02/2023	2.616.601	-0,06%	98,76	98,30	100,02	99,51
17/02/2023	2.616.601	-0,06%	98,76	98,30	100,02	99,51
16/02/2023	2.568.187	-1,22%	99,74	98,83	100,24	99,60
15/02/2023	3.003.472	0,26%	99,53	99,50	100,96	100,82
14/02/2023	3.161.979	1,36%	99,05	98,97	100,985	100,78
13/02/2023	1.846.799	0,99%	97,98	98,18	99,76	99,41
10/02/2023	1.838.793	0,40%	97,59	97,56	98,5957	98,44
09/02/2023	1.986.649	-0,93%	99,44	97,7516	99,78	98,04
08/02/2023	1.560.784	-0,25%	98,32	98,06	99,93	98,97
07/02/2023	1.674.553	0,32%	98,42	98,05	99,82	99,22
06/02/2023	1.344.701	-0,56%	98,45	98,07	99,19	98,878
03/02/2023	2.759.223	0,15%	98,07	97,34	100,18	99,36
02/02/2023	4.747.302	1,01%	98,97	97,961	100,265	99,18
01/02/2023	3.688.014	0,87%	96,93	96,93	99,05	98,18
31/01/2023	1.954.843	1,39%	96,29	95,7644	97,37	97,29
30/01/2023	2.428.082	-0,13%	95,04	94,955	96,60	95,96
27/01/2023	3.264.940	0,30%	96,14	95,71	97,41	96,79
26/01/2023	2.519.475	0,90%	96,00	95,311	96,54	96,50
25/01/2023	2.213.052	0,13%	94,90	94,44	95,92	95,63
24/01/2023	1.780.712	-1,63%	89,18	89,14	96,81	95,55
23/01/2023	3.105.223	0,94%	95,87	95,50	97,22	97,14
20/01/2023	4.853.706	2,14%	94,40	93,92	96,28	96,16
19/01/2023	5.177.702	-2,48%	94,61	92,94	94,95	94,19
18/01/2023	5.435.302	-0,44%	97,10	96,34	97,95	96,65
17/01/2023	12.002.993	5,88%	95,70	95,02	99,10	97,05
16/01/2023	3.294.061	0,83%	89,33	88,27	91,97	91,28
13/01/2023	3.294.061	0,83%	89,33	88,27	91,97	91,28
12/01/2023	3.105.674	1,22%	90,18	89,35	91,81	90,52
11/01/2023	2.579.407	0,57%	89,13	88,85	89,81	89,43
10/01/2023	1.525.471	1,46%	87,49	86,84	88,93	88,92
09/01/2023	2.148.531	0,07%	88,25	87,41	88,9125	87,62
06/01/2023	2.446.331	1,76%	86,28	85,7492	87,95	87,43
05/01/2023	2.350.231	-0,83%	85,72	84,83	86,1674	85,93
04/01/2023	2.991.641	1,07%	85,70	85,175	87,35	86,64
03/01/2023	1.960.987	0,82%	85,57	84,98	86,44	85,715
02/01/2023	1.813.362	-0,26%	84,73	84,175	85,20	85,02
30/12/2022	1.813.362	-0,26%	84,73	84,175	85,20	85,02
29/12/2022	1.401.583	0,89%	85,00	84,51	85,58	85,21
28/12/2022	1.537.074	-0,73%	84,96	84,06	85,1694	84,44
27/12/2022	2.088.197	-1,23%	86,25	84,94	86,36	85,05
23/12/2022	475.938	-0,07%	86,26	85,35	86,58	86,31
22/12/2022	2.112.950	-0,45%	86,16	84,77	86,46	86,48
21/12/2022	2.244.527	2,04%	86,45	86,41	87,815	86,90
20/12/2022	1.911.408	-0,44%	85,93	85,135	86,452	85,17
19/12/2022	1.917.181	-1,46%	86,54	84,955	87,03	85,59
16/12/2022	3.078.685	-1,20%	86,47	85,83	86,87	86,74
15/12/2022	3.266.372	-2,76%	88,85	86,93	89,17	88,00
14/12/2022	2.905.404	-2,46%	92,57	89,895	92,68	90,43
13/12/2022	3.284.803	1,75%	93,66	92,07	95,12	92,71