Morgan Stanley (MS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
4.166.007 |
-4,49%
|
140,40
|
132,43
|
141,07
|
134,34
|
| 19/02/2025 |
1.497.268 |
0,01%
|
139,73
|
139,27
|
140,93
|
140,69
|
| 18/02/2025 |
1.698.756 |
1,27%
|
136,71
|
138,92
|
140,7784
|
140,71
|
| 17/02/2025 |
1.072.070 |
0,00%
|
136,71
|
136,51
|
139,57
|
138,95
|
| 14/02/2025 |
2.472.714 |
1,54%
|
136,48
|
136,47
|
139,58
|
138,95
|
| 13/02/2025 |
1.543.078 |
-0,20%
|
138,95
|
136,35
|
138,1001
|
136,84
|
| 12/02/2025 |
2.253.198 |
-0,49%
|
135,89
|
135,60
|
137,2788
|
137,11
|
| 11/02/2025 |
2.143.803 |
0,35%
|
140,52
|
135,435
|
138,21
|
137,79
|
| 10/02/2025 |
2.706.327 |
-1,91%
|
140,52
|
135,615
|
140,31
|
137,31
|
| 07/02/2025 |
1.772.832 |
-0,78%
|
140,34
|
139,82
|
142,03
|
139,98
|
| 06/02/2025 |
2.356.614 |
1,55%
|
137,19
|
140,02
|
141,47
|
141,08
|
| 05/02/2025 |
2.120.028 |
1,58%
|
137,19
|
136,52
|
139,195
|
138,93
|
| 04/02/2025 |
2.094.848 |
-0,31%
|
137,73
|
136,29
|
137,88
|
136,77
|
| 03/02/2025 |
2.589.932 |
-0,92%
|
138,99
|
131,13
|
138,00
|
137,16
|
| 31/01/2025 |
2.232.961 |
-0,42%
|
139,20
|
137,78
|
139,755
|
138,43
|
| 30/01/2025 |
2.268.706 |
0,82%
|
139,69
|
138,89
|
140,485
|
139,015
|
| 29/01/2025 |
2.722.254 |
0,12%
|
138,48
|
138,18
|
141,48
|
138,71
|
| 28/01/2025 |
3.089.190 |
1,39%
|
135,89
|
135,64
|
138,84
|
138,54
|
| 27/01/2025 |
3.219.264 |
-0,85%
|
135,91
|
134,12
|
136,76
|
136,65
|
| 24/01/2025 |
3.211.349 |
0,02%
|
136,41
|
134,91
|
139,035
|
137,82
|
| 23/01/2025 |
3.004.817 |
1,32%
|
137,26
|
136,18
|
138,20
|
137,80
|
| 22/01/2025 |
3.122.270 |
-0,98%
|
137,26
|
135,815
|
138,38
|
136,00
|
| 21/01/2025 |
4.501.290 |
-0,63%
|
135,90
|
135,29
|
137,61
|
137,30
|
| 20/01/2025 |
4.324.597 |
0,00%
|
135,90
|
134,60
|
138,06
|
137,87
|
| 17/01/2025 |
5.039.417 |
1,52%
|
132,66
|
134,5297
|
138,0799
|
137,89
|
| 16/01/2025 |
8.628.808 |
4,04%
|
129,87
|
131,90
|
136,15
|
135,81
|
| 15/01/2025 |
5.234.465 |
4,76%
|
125,27
|
128,47
|
131,4338
|
130,55
|
| 14/01/2025 |
3.186.047 |
0,51%
|
122,67
|
123,69
|
125,40
|
124,62
|
| 13/01/2025 |
2.770.233 |
0,44%
|
122,67
|
122,52
|
124,285
|
123,99
|
| 10/01/2025 |
3.167.507 |
-3,45%
|
126,30
|
123,29
|
127,99
|
123,45
|
| 09/01/2025 |
2.969.014 |
0,96%
|
126,79
|
125,76
|
127,99
|
127,86
|
| 08/01/2025 |
2.719.775 |
0,77%
|
129,59
|
125,76
|
128,10
|
128,10
|
| 07/01/2025 |
3.912.045 |
-1,37%
|
128,12
|
125,465
|
129,65
|
126,88
|
| 06/01/2025 |
2.886.124 |
2,14%
|
125,74
|
127,69
|
129,9453
|
128,64
|
| 03/01/2025 |
1.843.610 |
0,93%
|
126,76
|
124,10
|
126,00
|
125,94
|
| 02/01/2025 |
2.177.806 |
-0,75%
|
126,76
|
124,21
|
127,28
|
124,78
|
| 31/12/2024 |
0 |
-0,02%
|
126,33
|
125,26
|
126,74
|
125,72
|
| 30/12/2024 |
1.174.418 |
-0,80%
|
124,57
|
124,02
|
126,16
|
125,79
|
| 27/12/2024 |
1.289.373 |
-0,99%
|
127,05
|
125,82
|
127,86
|
126,76
|
| 26/12/2024 |
1.224.518 |
0,76%
|
126,79
|
126,49
|
128,16
|
128,03
|
| 24/12/2024 |
0 |
0,52%
|
122,72
|
124,59
|
127,22
|
127,06
|
| 23/12/2024 |
2.296.429 |
0,82%
|
122,72
|
122,795
|
124,67
|
124,45
|
| 20/12/2024 |
3.202.996 |
2,38%
|
124,23
|
120,529
|
124,54
|
123,44
|
| 19/12/2024 |
3.320.072 |
-0,47%
|
128,06
|
120,33
|
124,61
|
120,50
|
| 18/12/2024 |
0 |
-5,25%
|
128,06
|
120,29
|
128,39
|
121,04
|
| 17/12/2024 |
3.007.523 |
-1,00%
|
128,12
|
127,18
|
128,70
|
127,74
|
| 16/12/2024 |
2.753.913 |
1,28%
|
127,67
|
127,39
|
129,31
|
129,03
|
| 13/12/2024 |
2.428.836 |
-0,40%
|
127,89
|
126,72
|
128,81
|
127,40
|
| 12/12/2024 |
1.490.129 |
0,25%
|
128,02
|
127,36
|
128,83
|
127,91
|
| 11/12/2024 |
2.090.217 |
0,63%
|
128,02
|
126,28
|
127,95
|
127,59
|
| 10/12/2024 |
2.541.266 |
-1,39%
|
130,525
|
126,53
|
128,61
|
126,79
|
| 09/12/2024 |
2.571.496 |
-1,03%
|
129,97
|
128,33
|
130,77
|
128,58
|
| 06/12/2024 |
2.275.008 |
-0,28%
|
130,52
|
129,18
|
130,55
|
129,96
|
| 05/12/2024 |
1.829.178 |
0,25%
|
130,25
|
129,42
|
131,8564
|
130,32
|
| 04/12/2024 |
3.032.539 |
-0,35%
|
130,66
|
129,64
|
131,20
|
129,99
|
| 03/12/2024 |
1.799.703 |
-0,45%
|
133,33
|
130,01
|
133,19
|
130,44
|
| 02/12/2024 |
2.316.040 |
-0,44%
|
131,70
|
130,86
|
135,125
|
131,03
|
| 29/11/2024 |
1.735.746 |
1,09%
|
132,1906
|
130,57
|
132,90
|
131,61
|
| 27/11/2024 |
2.288.107 |
-0,05%
|
131,72
|
119,83
|
132,43
|
131,21
|
| 26/11/2024 |
4.389.632 |
-1,78%
|
131,66
|
128,53
|
136,24
|
131,28
|
| 25/11/2024 |
2.495.363 |
-0,77%
|
135,86
|
133,58
|
136,24
|
133,66
|
| 22/11/2024 |
3.011.881 |
-0,22%
|
133,85
|
133,14
|
135,66
|
134,69
|
| 21/11/2024 |
2.713.157 |
2,51%
|
133,20
|
131,05
|
135,575
|
134,99
|
| 20/11/2024 |
2.326.397 |
-0,42%
|
133,00
|
131,05
|
134,09
|
131,69
|
| 19/11/2024 |
3.400.088 |
-1,15%
|
133,00
|
132,00
|
135,47
|
132,24
|
| 18/11/2024 |
2.716.624 |
-0,21%
|
134,96
|
133,42
|
135,47
|
133,78
|
| 15/11/2024 |
2.956.359 |
1,23%
|
133,46
|
131,98
|
134,89
|
134,06
|
| 14/11/2024 |
3.715.100 |
-0,25%
|
133,58
|
131,98
|
134,89
|
132,43
|
| 13/11/2024 |
2.023.280 |
0,34%
|
133,3336
|
131,71
|
134,65
|
132,76
|
| 12/11/2024 |
2.680.786 |
-0,91%
|
130,55
|
130,55
|
133,99
|
132,31
|
| 11/11/2024 |
2.997.019 |
3,08%
|
131,75
|
130,55
|
133,99
|
133,52
|
| 08/11/2024 |
2.649.981 |
0,85%
|
129,30
|
127,76
|
131,55
|
129,53
|
| 07/11/2024 |
3.710.102 |
-2,34%
|
130,11
|
127,70
|
133,50
|
128,44
|
| 06/11/2024 |
10.834.100 |
11,45%
|
116,44
|
116,09
|
133,50
|
131,49
|
| 05/11/2024 |
2.078.686 |
%
|
116,44
|
116,09
|
117,88
|
117,81
|
| 04/11/2024 |
2.217.219 |
%
|
117,35
|
115,9439
|
117,45
|
116,14
|
| 01/11/2024 |
1.787.254 |
%
|
117,00
|
116,34
|
118,024
|
116,85
|
| 31/10/2024 |
2.213.756 |
%
|
117,50
|
115,70
|
117,86
|
116,25
|
| 30/10/2024 |
2.260.763 |
%
|
119,00
|
117,79
|
119,32
|
117,99
|
| 29/10/2024 |
1.928.308 |
%
|
118,87
|
118,83
|
120,09
|
119,37
|
| 28/10/2024 |
2.111.333 |
%
|
118,31
|
117,51
|
119,68
|
119,21
|
| 25/10/2024 |
3.357.722 |
%
|
120,00
|
116,34
|
120,00
|
116,88
|
| 24/10/2024 |
2.237.318 |
%
|
118,57
|
117,94
|
119,34
|
119,17
|
| 23/10/2024 |
1.681.984 |
%
|
120,42
|
117,20
|
118,74
|
118,28
|
| 22/10/2024 |
1.833.456 |
%
|
120,42
|
117,25
|
118,61
|
118,32
|
| 21/10/2024 |
2.704.330 |
%
|
120,42
|
117,88
|
120,69
|
118,28
|
| 18/10/2024 |
3.142.208 |
%
|
119,77
|
117,54
|
121,12
|
121,06
|
| 17/10/2024 |
4.701.667 |
%
|
119,77
|
118,73
|
120,35
|
119,45
|
| 16/10/2024 |
11.094.181 |
%
|
115,57
|
116,61
|
121,45
|
119,81
|
| 15/10/2024 |
4.449.945 |
%
|
115,57
|
112,03
|
116,06
|
112,22
|
| 14/10/2024 |
4.135.384 |
%
|
108,96
|
110,55
|
112,44
|
112,28
|
| 11/10/2024 |
2.714.105 |
%
|
108,96
|
109,025
|
111,46
|
110,46
|
| 10/10/2024 |
1.708.270 |
%
|
107,36
|
107,6558
|
109,03
|
108,08
|
| 09/10/2024 |
1.582.826 |
%
|
107,36
|
107,31
|
109,365
|
109,04
|
| 08/10/2024 |
1.533.027 |
%
|
107,70
|
107,39
|
108,21
|
107,49
|
| 07/10/2024 |
1.897.770 |
%
|
107,70
|
107,28
|
108,92
|
107,64
|
| 04/10/2024 |
2.704.384 |
%
|
107,04
|
106,63
|
108,08
|
107,88
|
| 03/10/2024 |
1.920.093 |
%
|
103,25
|
103,16
|
104,685
|
104,57
|
| 02/10/2024 |
1.522.952 |
%
|
104,95
|
103,93
|
105,395
|
104,52
|
| 01/10/2024 |
2.665.744 |
%
|
104,37
|
103,06
|
105,185
|
104,42
|
