Morgan Stanley (MS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.604.396	1,81%	88,78	88,29	91,325	91,09
09/12/2022	2.860.321	0,89%	88,68	88,38	89,76	89,48
08/12/2022	2.487.681	1,59%	87,87	87,02	88,7898	88,67
07/12/2022	2.307.347	-0,26%	86,90	86,71	88,01	87,28
06/12/2022	17.473.679	-2,52%	89,86	86,41	89,76	87,55
05/12/2022	14.107.571	-2,24%	91,89	89,09	91,71	90,00
02/12/2022	8.613.947	-0,99%	91,89	91,51	92,66	92,08
01/12/2022	9.320.587	-0,05%	93,06	92,0425	93,43	93,02
30/11/2022	11.341.866	2,16%	89,76	89,13	93,25	93,05
29/11/2022	8.263.461	1,19%	89,76	89,705	91,4696	90,96
28/11/2022	6.875.722	-1,12%	89,80	89,70	91,10	89,89
25/11/2022	3.847.079	1,09%	89,80	89,64	91,0799	90,91
24/11/2022	6.721.206	0,30%	89,72	89,67	90,45	89,94
23/11/2022	6.721.206	0,30%	89,72	89,67	90,45	89,94
22/11/2022	5.826.292	0,69%	89,64	89,30	90,185	89,69
21/11/2022	7.399.132	-0,11%	89,14	88,57	89,68	89,10
18/11/2022	7.685.262	0,26%	88,59	88,59	90,31	89,18
17/11/2022	7.438.584	-0,99%	88,59	87,51	89,12	88,91
16/11/2022	7.104.195	-0,73%	90,17	89,06	90,39	89,84
15/11/2022	11.146.728	0,56%	91,04	89,37	91,8593	90,31
14/11/2022	1.911.942	-1,00%	90,30	89,7858	91,36	89,87
11/11/2022	3.818.154	2,25%	86,80	89,06	91,6914	90,80
10/11/2022	3.600.142	6,35%	86,80	86,52	88,98	88,78
09/11/2022	1.633.866	-2,43%	84,83	83,19	85,335	83,4999
08/11/2022	1.774.319	-0,29%	85,15	84,5068	86,23	85,32
07/11/2022	1.716.556	0,85%	85,15	85,11	86,13	85,57
04/11/2022	3.074.561	1,44%	85,15	84,00	85,75	84,8201
03/11/2022	2.825.394	-0,43%	82,86	82,57	84,625	83,64
02/11/2022	4.322.111	0,42%	83,20	83,42	86,715	84,35
01/11/2022	3.691.649	1,86%	83,20	82,985	83,9699	83,70
31/10/2022	4.425.106	-0,06%	81,76	81,695	83,35	82,17
28/10/2022	2.842.180	1,93%	79,98	79,51	82,295	82,25
27/10/2022	2.383.265	-0,25%	80,72	80,62	82,48	80,705
26/10/2022	3.832.172	0,46%	80,72	80,58	82,05	80,88
25/10/2022	2.961.169	1,39%	78,66	78,61	80,67	80,53
24/10/2022	2.524.690	0,06%	79,77	78,58	80,05	79,45
21/10/2022	2.542.955	3,83%	76,61	76,22	79,5275	79,225
20/10/2022	2.971.862	-0,86%	77,77	76,15	78,52	76,55
19/10/2022	2.696.493	-2,47%	79,03	77,38	79,58	77,66
18/10/2022	3.868.103	3,01%	76,88	78,38	80,57	79,465
17/10/2022	4.020.108	2,12%	76,88	76,325	78,21	77,12
14/10/2022	5.494.085	-5,07%	76,88	74,83	79,06	75,30
13/10/2022	4.511.188	3,60%	76,88	74,67	79,65	79,42
12/10/2022	2.337.122	-0,52%	76,88	76,38	77,80	76,61
11/10/2022	2.467.526	-1,79%	78,14	76,56	78,41	77,01
10/10/2022	1.966.074	-0,62%	79,31	77,83	79,7136	78,42
07/10/2022	2.878.765	-2,81%	80,32	78,375	80,77	78,98
06/10/2022	2.378.010	-2,18%	82,86	81,13	83,19	81,2988
05/10/2022	2.510.367	-0,82%	82,05	81,3796	83,58	83,06
04/10/2022	2.855.393	4,58%	81,63	81,63	84,74	84,04
03/10/2022	3.367.908	1,67%	79,81	78,3187	80,97	80,36
30/09/2022	2.299.257	-1,05%	79,77	78,87	81,16	79,01
29/09/2022	2.154.162	-1,93%	80,80	79,03	81,03	79,80
28/09/2022	2.749.763	2,34%	79,76	79,70	81,89	81,38
27/09/2022	2.334.325	-0,31%	80,70	78,3573	80,815	79,5153
26/09/2022	3.605.945	-2,10%	80,92	79,015	81,66	79,80
23/09/2022	4.325.372	-3,82%	83,48	80,22	83,64	81,52
22/09/2022	3.223.743	-1,85%	86,95	84,27	87,25	84,76
21/09/2022	3.795.799	-0,94%	87,90	86,35	89,14	86,365
20/09/2022	2.807.446	-1,74%	88,11	86,37	88,45	87,18
19/09/2022	1.784.802	1,48%	86,12	86,11	89,00	88,725
16/09/2022	2.979.305	-0,92%	87,50	85,58	87,70	87,43
15/09/2022	2.627.215	2,78%	87,50	87,26	89,46	89,59
14/09/2022	2.757.001	0,16%	87,50	86,14	88,10	87,185
13/09/2022	2.771.192	-3,51%	88,01	86,80	88,73	87,045
12/09/2022	2.854.076	0,83%	89,98	89,845	91,04	90,20
09/09/2022	2.497.657	0,90%	86,56	88,81	89,82	89,30
08/09/2022	3.741.200	1,82%	86,56	86,00	88,485	88,44
07/09/2022	2.993.770	2,37%	84,37	84,40	87,2599	86,86
06/09/2022	3.967.518	0,28%	86,72	83,16	86,76	85,48
05/09/2022	3.360.156	0,28%	84,67	85,73	89,03	86,40
02/09/2022	3.360.156	0,28%	84,67	85,73	89,03	86,40
01/09/2022	3.307.221	-0,04%	84,67	83,39	86,21	85,17
31/08/2022	3.050.416	0,91%	84,61	84,06	85,935	85,20
30/08/2022	3.476.583	-1,07%	86,16	84,21	86,225	84,44
29/08/2022	2.935.332	-1,65%	86,22	85,065	86,42	85,36
26/08/2022	2.180.776	-3,47%	90,37	86,73	90,43	86,79
25/08/2022	1.648.856	1,55%	89,07	88,80	90,10	89,97
24/08/2022	1.684.667	0,28%	87,99	87,82	89,04	88,54
23/08/2022	1.952.735	-0,22%	88,365	87,96	89,25	88,29
22/08/2022	2.123.979	-1,70%	90,43	87,7144	88,8504	88,48
19/08/2022	2.141.245	-1,89%	90,43	89,665	91,51	90,01
18/08/2022	1.849.344	0,43%	90,43	90,99	92,00	91,74
17/08/2022	1.998.697	-0,51%	90,43	90,35	91,8187	91,35
16/08/2022	2.120.656	-0,20%	90,77	91,34	92,27	91,83
15/08/2022	2.894.559	0,42%	90,77	90,48	92,29	92,01
12/08/2022	2.562.880	1,57%	90,63	90,06	91,74	91,63
11/08/2022	3.929.133	1,54%	89,98	89,80	90,80	90,21
10/08/2022	2.759.884	2,47%	86,51	87,86	89,66	88,52
09/08/2022	1.800.910	0,41%	86,51	85,87	86,8386	86,385
08/08/2022	2.334.112	-0,12%	86,75	85,955	87,22	86,03
05/08/2022	2.161.746	0,91%	85,14	84,73	86,71	86,12
04/08/2022	2.299.347	0,85%	85,14	84,80	85,65	85,78
03/08/2022	2.518.034	1,81%	83,33	84,07	85,5894	85,06
02/08/2022	3.442.006	-0,60%	83,33	82,97	84,5899	83,55
01/08/2022	1.889.111	-0,31%	83,24	83,01	84,54	84,04
29/07/2022	2.307.361	1,68%	83,00	83,00	84,63	84,30
28/07/2022	2.425.841	0,46%	81,85	80,903	83,0733	82,91
27/07/2022	2.880.295	2,12%	81,39	80,96	82,86	82,53
26/07/2022	2.798.751	-2,12%	83,08	80,63	82,5678	80,77