Morgan Stanley (MS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
1.140.453 |
%
|
103,87
|
103,12
|
104,40
|
104,24
|
| 27/09/2024 |
1.256.148 |
%
|
104,85
|
104,02
|
105,125
|
104,11
|
| 26/09/2024 |
2.067.679 |
%
|
103,06
|
102,97
|
104,79
|
104,60
|
| 25/09/2024 |
1.486.400 |
%
|
102,66
|
101,7201
|
102,805
|
102,34
|
| 24/09/2024 |
1.960.390 |
%
|
102,66
|
101,95
|
102,88
|
102,58
|
| 23/09/2024 |
1.580.897 |
%
|
101,69
|
101,3071
|
102,51
|
102,47
|
| 20/09/2024 |
3.107.435 |
%
|
100,87
|
100,19
|
102,52
|
102,47
|
| 19/09/2024 |
3.897.218 |
%
|
100,96
|
99,52
|
101,425
|
100,73
|
| 18/09/2024 |
2.396.404 |
%
|
100,11
|
99,25
|
101,00
|
99,30
|
| 17/09/2024 |
2.137.678 |
%
|
100,68
|
99,44
|
100,82
|
99,84
|
| 16/09/2024 |
1.996.707 |
%
|
99,27
|
98,76
|
100,19
|
100,09
|
| 13/09/2024 |
2.402.510 |
%
|
97,22
|
96,85
|
98,74
|
98,25
|
| 12/09/2024 |
2.314.988 |
%
|
97,22
|
95,70
|
97,69
|
96,64
|
| 11/09/2024 |
3.321.951 |
%
|
95,49
|
94,09
|
97,135
|
97,03
|
| 10/09/2024 |
3.855.632 |
%
|
97,90
|
94,89
|
99,02
|
96,62
|
| 09/09/2024 |
2.152.065 |
%
|
97,90
|
97,595
|
99,02
|
98,18
|
| 06/09/2024 |
4.275.407 |
%
|
99,82
|
96,14
|
100,775
|
96,59
|
| 05/09/2024 |
1.846.620 |
%
|
99,93
|
99,12
|
101,30
|
99,56
|
| 04/09/2024 |
1.935.301 |
%
|
99,93
|
99,675
|
101,31
|
100,15
|
| 03/09/2024 |
2.899.230 |
%
|
103,03
|
98,46
|
103,25
|
99,25
|
| 30/08/2024 |
1.279.569 |
%
|
102,99
|
102,10
|
103,805
|
103,6063
|
| 29/08/2024 |
1.300.800 |
%
|
101,73
|
101,282
|
102,89
|
102,60
|
| 28/08/2024 |
1.078.516 |
%
|
101,73
|
101,42
|
102,70
|
102,20
|
| 27/08/2024 |
1.057.300 |
%
|
102,08
|
102,04
|
102,852
|
102,08
|
| 26/08/2024 |
1.238.659 |
%
|
101,21
|
101,98
|
103,05
|
102,33
|
| 23/08/2024 |
1.455.299 |
%
|
101,21
|
100,82
|
102,58
|
101,89
|
| 22/08/2024 |
1.275.088 |
%
|
100,58
|
99,90
|
100,95
|
100,56
|
| 21/08/2024 |
1.302.625 |
%
|
100,91
|
99,96
|
101,22
|
100,69
|
| 20/08/2024 |
1.481.171 |
%
|
101,22
|
100,60
|
101,63
|
100,78
|
| 19/08/2024 |
1.470.541 |
%
|
100,63
|
101,311
|
102,02
|
101,75
|
| 16/08/2024 |
1.417.667 |
%
|
100,63
|
100,46
|
101,50
|
101,44
|
| 15/08/2024 |
2.514.113 |
%
|
95,62
|
100,15
|
101,16
|
100,64
|
| 14/08/2024 |
5.253.751 |
%
|
95,62
|
97,51
|
100,59
|
99,44
|
| 13/08/2024 |
2.124.845 |
%
|
95,62
|
94,95
|
96,795
|
96,71
|
| 12/08/2024 |
2.040.973 |
%
|
95,12
|
93,56
|
95,22
|
94,84
|
| 09/08/2024 |
1.374.166 |
%
|
94,40
|
94,03
|
95,11
|
94,72
|
| 08/08/2024 |
2.248.407 |
%
|
93,49
|
92,775
|
95,04
|
94,60
|
| 07/08/2024 |
3.263.498 |
%
|
94,37
|
92,0218
|
95,3283
|
92,11
|
| 06/08/2024 |
2.620.221 |
%
|
91,92
|
91,52
|
93,84
|
92,97
|
| 05/08/2024 |
4.460.862 |
%
|
92,34
|
90,9404
|
93,34
|
92,3112
|
| 02/08/2024 |
4.763.195 |
%
|
98,64
|
95,04
|
99,02
|
95,85
|
| 01/08/2024 |
2.233.390 |
%
|
103,09
|
101,20
|
103,9899
|
101,755
|
| 31/07/2024 |
2.154.967 |
%
|
104,48
|
102,78
|
104,31
|
103,21
|
| 30/07/2024 |
3.187.678 |
%
|
104,48
|
102,78
|
104,0999
|
103,76
|
| 29/07/2024 |
2.288.524 |
%
|
104,48
|
102,33
|
104,57
|
102,48
|
| 26/07/2024 |
2.836.594 |
%
|
104,86
|
104,04
|
105,89
|
104,19
|
| 25/07/2024 |
2.287.289 |
%
|
101,68
|
101,85
|
104,185
|
103,56
|
| 24/07/2024 |
2.582.104 |
%
|
102,88
|
101,75
|
103,9995
|
101,97
|
| 23/07/2024 |
2.905.709 |
%
|
102,49
|
102,19
|
104,1699
|
103,5099
|
| 22/07/2024 |
3.410.337 |
%
|
102,53
|
101,95
|
103,225
|
102,44
|
| 19/07/2024 |
4.105.190 |
%
|
104,87
|
101,73
|
104,71
|
102,09
|
| 18/07/2024 |
3.915.902 |
%
|
106,47
|
104,20
|
107,63
|
104,81
|
| 17/07/2024 |
5.307.921 |
%
|
104,09
|
104,535
|
107,71
|
107,00
|
| 16/07/2024 |
8.918.902 |
%
|
104,09
|
102,81
|
109,10
|
106,28
|
| 15/07/2024 |
4.789.607 |
%
|
103,87
|
103,24
|
106,53
|
105,39
|
| 12/07/2024 |
3.146.884 |
%
|
104,25
|
103,97
|
105,82
|
104,09
|
| 11/07/2024 |
3.497.941 |
%
|
102,35
|
103,98
|
105,29
|
104,64
|
