Morgan Stanley (MS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
3.540.761 |
-1,01%
|
142,40
|
141,57
|
144,56
|
141,59
|
| 14/07/2025 |
2.404.123 |
1,19%
|
141,75
|
141,75
|
144,56
|
143,97
|
| 11/07/2025 |
1.723.993 |
-0,57%
|
141,875
|
141,12
|
143,16
|
142,28
|
| 10/07/2025 |
2.873.030 |
1,05%
|
142,71
|
140,90
|
143,16
|
143,09
|
| 09/07/2025 |
2.177.280 |
0,30%
|
143,61
|
140,90
|
144,06
|
141,55
|
| 08/07/2025 |
3.283.438 |
-1,82%
|
143,34
|
141,02
|
145,16
|
141,13
|
| 07/07/2025 |
3.010.507 |
-0,28%
|
143,78
|
141,4717
|
145,16
|
143,74
|
| 04/07/2025 |
1.967.577 |
1,18%
|
143,14
|
142,67
|
144,56
|
144,14
|
| 03/07/2025 |
1.953.336 |
1,31%
|
141,68
|
140,995
|
144,90
|
144,19
|
| 02/07/2025 |
2.749.663 |
1,26%
|
140,40
|
139,469
|
142,87
|
142,86
|
| 01/07/2025 |
2.986.714 |
0,15%
|
140,55
|
139,469
|
141,84
|
141,07
|
| 30/06/2025 |
3.953.622 |
0,12%
|
141,96
|
139,57
|
142,00
|
140,86
|
| 27/06/2025 |
2.832.506 |
0,68%
|
140,24
|
137,84
|
141,89
|
140,69
|
| 26/06/2025 |
2.897.913 |
1,47%
|
136,12
|
135,41
|
140,19
|
139,75
|
| 25/06/2025 |
3.032.829 |
1,34%
|
135,68
|
135,01
|
137,89
|
137,72
|
| 24/06/2025 |
2.758.001 |
1,43%
|
132,14
|
130,938
|
136,68
|
135,90
|
| 23/06/2025 |
1.999.265 |
0,97%
|
132,71
|
130,93
|
134,095
|
134,00
|
| 20/06/2025 |
2.133.024 |
0,13%
|
133,45
|
129,98
|
133,60
|
132,71
|
| 18/06/2025 |
3.025.304 |
1,87%
|
130,08
|
129,66
|
132,95
|
132,52
|
| 17/06/2025 |
2.588.655 |
-0,62%
|
130,715
|
129,66
|
132,795
|
130,09
|
| 16/06/2025 |
2.495.919 |
1,09%
|
131,14
|
130,59
|
132,795
|
130,90
|
| 13/06/2025 |
2.105.183 |
-1,84%
|
130,60
|
128,82
|
131,99
|
129,49
|
| 12/06/2025 |
1.840.407 |
0,08%
|
132,02
|
129,82
|
133,44
|
131,92
|
| 11/06/2025 |
2.439.061 |
0,00%
|
132,07
|
131,15
|
133,44
|
131,81
|
| 10/06/2025 |
1.665.146 |
-0,10%
|
132,27
|
131,12
|
132,895
|
131,82
|
| 09/06/2025 |
2.625.780 |
0,10%
|
132,62
|
131,12
|
132,90
|
131,95
|
| 06/06/2025 |
2.669.673 |
0,92%
|
132,50
|
127,34
|
133,57
|
131,82
|
| 05/06/2025 |
3.245.226 |
1,92%
|
129,08
|
109,18
|
131,05
|
130,62
|
| 04/06/2025 |
1.452.763 |
-0,40%
|
128,14
|
127,13
|
129,42
|
128,16
|
| 03/06/2025 |
1.712.421 |
0,22%
|
126,88
|
126,37
|
129,18
|
128,68
|
| 02/06/2025 |
1.972.323 |
0,29%
|
127,48
|
126,37
|
128,47
|
128,40
|
| 30/05/2025 |
1.793.132 |
-0,23%
|
128,00
|
126,36
|
128,40
|
128,03
|
| 29/05/2025 |
2.047.709 |
0,51%
|
129,11
|
126,925
|
129,42
|
128,16
|
| 28/05/2025 |
1.767.445 |
-1,32%
|
127,32
|
126,82
|
129,858
|
127,51
|
| 27/05/2025 |
3.099.579 |
2,49%
|
128,25
|
126,82
|
129,53
|
129,21
|
| 23/05/2025 |
1.755.450 |
-0,15%
|
124,69
|
123,27
|
127,069
|
126,07
|
| 22/05/2025 |
2.299.424 |
0,77%
|
128,42
|
124,605
|
128,64
|
126,26
|
| 21/05/2025 |
2.823.828 |
-2,97%
|
129,73
|
125,075
|
130,39
|
125,30
|
| 20/05/2025 |
2.562.271 |
-1,31%
|
130,30
|
128,165
|
132,1317
|
129,13
|
| 19/05/2025 |
3.444.394 |
-1,62%
|
130,22
|
129,07
|
132,1317
|
130,84
|
| 16/05/2025 |
2.540.372 |
-0,25%
|
130,26
|
130,14
|
133,0286
|
132,18
|
| 15/05/2025 |
3.443.876 |
1,12%
|
129,13
|
129,385
|
133,02
|
132,51
|
| 14/05/2025 |
3.248.609 |
1,31%
|
127,98
|
127,23
|
131,56
|
131,04
|
| 13/05/2025 |
3.037.661 |
1,80%
|
127,32
|
126,44
|
130,11
|
129,35
|
| 12/05/2025 |
4.315.903 |
4,40%
|
127,44
|
126,44
|
129,20
|
127,06
|
| 09/05/2025 |
1.674.696 |
-0,15%
|
119,99
|
119,99
|
123,255
|
121,70
|
| 08/05/2025 |
2.778.899 |
2,34%
|
118,25
|
112,31
|
123,255
|
121,88
|
| 07/05/2025 |
2.004.914 |
0,63%
|
117,11
|
117,211
|
120,00
|
119,10
|
| 06/05/2025 |
2.677.204 |
-1,09%
|
118,78
|
117,11
|
120,87
|
118,33
|
| 05/05/2025 |
2.979.253 |
-0,52%
|
118,85
|
118,39
|
120,87
|
119,60
|
| 02/05/2025 |
3.199.252 |
2,96%
|
115,57
|
114,67
|
120,50
|
120,22
|
| 01/05/2025 |
3.578.200 |
1,16%
|
113,25
|
112,05
|
117,82
|
116,76
|
| 30/04/2025 |
2.481.991 |
0,07%
|
115,46
|
112,05
|
116,465
|
115,42
|
| 29/04/2025 |
2.503.366 |
0,33%
|
115,94
|
114,23
|
117,90
|
115,285
|
| 28/04/2025 |
2.227.445 |
-0,16%
|
116,28
|
114,73
|
117,90
|
115,83
|
| 25/04/2025 |
2.713.050 |
0,36%
|
111,81
|
111,24
|
117,09
|
116,01
|
| 24/04/2025 |
3.146.953 |
2,93%
|
113,265
|
111,24
|
116,61
|
115,60
|
| 23/04/2025 |
3.563.110 |
1,68%
|
108,74
|
108,015
|
116,61
|
112,31
|
| 22/04/2025 |
2.429.437 |
3,85%
|
107,81
|
104,78
|
110,69
|
110,38
|
| 21/04/2025 |
3.896.364 |
-3,36%
|
108,00
|
104,78
|
108,25
|
106,30
|
| 17/04/2025 |
2.353.701 |
1,22%
|
109,37
|
106,65
|
110,7457
|
109,18
|
| 16/04/2025 |
2.974.219 |
-2,34%
|
110,50
|
106,65
|
112,1475
|
107,86
|
| 15/04/2025 |
3.117.323 |
1,22%
|
110,50
|
110,36
|
112,1475
|
110,44
|
| 14/04/2025 |
4.220.501 |
0,92%
|
104,08
|
108,57
|
111,50
|
109,11
|
| 11/04/2025 |
5.769.030 |
1,45%
|
102,25
|
102,979
|
109,18
|
108,12
|
| 10/04/2025 |
5.420.116 |
-4,58%
|
108,51
|
103,41
|
108,87
|
106,58
|
| 09/04/2025 |
8.529.553 |
11,31%
|
98,20
|
97,89
|
113,84
|
111,70
|
| 08/04/2025 |
4.859.422 |
-0,69%
|
104,53
|
98,27
|
106,94
|
100,31
|
| 07/04/2025 |
10.284.802 |
1,09%
|
96,63
|
94,3301
|
104,34
|
100,92
|
| 04/04/2025 |
10.413.083 |
-6,42%
|
102,42
|
97,31
|
103,25
|
99,83
|
| 03/04/2025 |
7.818.334 |
-9,52%
|
109,97
|
106,89
|
111,075
|
107,93
|
| 02/04/2025 |
4.200.842 |
3,05%
|
114,24
|
114,04
|
120,35
|
119,27
|
| 01/04/2025 |
3.405.009 |
-0,80%
|
115,62
|
113,5387
|
116,8711
|
115,74
|
| 31/03/2025 |
2.924.842 |
1,16%
|
113,60
|
112,1801
|
117,01
|
116,67
|
| 28/03/2025 |
3.847.484 |
-3,08%
|
118,67
|
114,63
|
119,43
|
115,33
|
| 27/03/2025 |
4.172.275 |
-2,62%
|
126,00
|
117,57
|
121,14
|
119,00
|
| 26/03/2025 |
2.690.581 |
-2,40%
|
125,77
|
121,605
|
126,34
|
122,20
|
| 25/03/2025 |
2.025.225 |
0,75%
|
124,95
|
124,155
|
126,041
|
125,20
|
| 24/03/2025 |
2.900.996 |
3,44%
|
122,00
|
122,00
|
124,815
|
124,27
|
| 21/03/2025 |
2.461.150 |
-0,27%
|
119,35
|
118,30
|
120,88
|
120,14
|
| 20/03/2025 |
2.191.591 |
0,53%
|
118,925
|
119,18
|
121,81
|
120,47
|
| 19/03/2025 |
2.943.110 |
1,49%
|
117,695
|
116,245
|
121,25
|
119,85
|
| 18/03/2025 |
3.386.755 |
0,03%
|
118,28
|
117,2835
|
119,2087
|
118,11
|
| 17/03/2025 |
4.109.510 |
2,27%
|
113,97
|
114,92
|
119,30
|
117,96
|
| 14/03/2025 |
3.517.469 |
3,28%
|
113,99
|
112,54
|
115,77
|
115,34
|
| 13/03/2025 |
3.498.515 |
-2,01%
|
114,00
|
111,225
|
114,8499
|
111,68
|
| 12/03/2025 |
3.896.624 |
1,75%
|
114,53
|
112,545
|
115,6099
|
114,00
|
| 11/03/2025 |
7.706.870 |
0,31%
|
111,05
|
110,34
|
113,50
|
112,04
|
| 10/03/2025 |
8.413.286 |
-6,46%
|
118,56
|
109,215
|
116,28
|
111,69
|
| 07/03/2025 |
3.737.712 |
-0,07%
|
118,74
|
115,454
|
119,49
|
119,29
|
| 06/03/2025 |
4.130.908 |
-3,54%
|
121,30
|
118,60
|
123,125
|
119,37
|
| 05/03/2025 |
3.246.636 |
1,64%
|
121,67
|
121,44
|
124,38
|
123,75
|
| 04/03/2025 |
6.676.784 |
-5,74%
|
126,46
|
119,25
|
126,55
|
121,72
|
| 03/03/2025 |
2.764.103 |
-3,19%
|
129,42
|
127,80
|
133,98
|
129,13
|
| 28/02/2025 |
2.302.357 |
3,00%
|
129,69
|
128,99
|
133,4021
|
133,11
|
| 27/02/2025 |
2.715.061 |
-1,38%
|
131,84
|
128,81
|
132,865
|
129,24
|
| 26/02/2025 |
2.824.120 |
1,15%
|
130,17
|
130,15
|
132,24
|
131,05
|
| 25/02/2025 |
3.687.879 |
-0,29%
|
132,00
|
126,39
|
131,295
|
129,60
|
| 24/02/2025 |
3.230.306 |
-2,35%
|
135,60
|
129,69
|
131,4667
|
129,97
|
| 21/02/2025 |
2.593.895 |
-1,97%
|
140,40
|
130,91
|
135,60
|
131,68
|
