Mercado fechado

Morgan Stanley (MSBR34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
94,41+0,07 (+0,07%)
No fechamento: 04:19PM BRT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202494,4594,4593,8094,4194,4153
29 de abr. de 202498,9998,9994,2094,3494,342.782
29 de abr. de 20240.89468 Dividendo
26 de abr. de 202495,2399,9995,0099,9999,10696
25 de abr. de 202496,6096,6095,1595,5694,7062
24 de abr. de 202496,2296,7896,2296,6095,74315
23 de abr. de 202495,5796,2695,5795,8394,97266
22 de abr. de 202494,3294,9294,3294,9294,0770
19 de abr. de 202494,9795,4794,2894,3293,481.823
18 de abr. de 202495,2195,7094,9794,9794,12176
17 de abr. de 202495,2095,2093,9394,0893,24219
16 de abr. de 202494,1595,1093,0693,7892,941.274
15 de abr. de 202490,7290,7288,6590,2789,462.700
12 de abr. de 202488,0288,4187,5987,9287,134.153
11 de abr. de 202492,6692,9787,0087,5986,811.089
10 de abr. de 202492,5493,6992,5492,8692,03858
09 de abr. de 202493,7893,9093,4093,9093,063.280
08 de abr. de 202493,7393,9093,4093,7892,941.129
05 de abr. de 202492,8994,2492,8993,7892,941.474
04 de abr. de 202494,4194,4192,8992,8992,06128
03 de abr. de 202495,8595,8593,9393,9393,09124
02 de abr. de 202494,2094,2093,6093,9393,099.355
01 de abr. de 202494,8794,9094,5094,6893,831.998
28 de mar. de 202493,8794,4193,4794,4193,57432
27 de mar. de 202492,1092,7992,1092,7991,9660
26 de mar. de 202489,9991,6289,9991,3290,50592
25 de mar. de 202490,8590,8590,8590,8590,042
22 de mar. de 202492,5592,5591,5391,9891,163.817
21 de mar. de 202492,7093,7892,2593,0292,19742
20 de mar. de 202489,1089,1988,4789,1988,3923
19 de mar. de 202488,2488,9288,2488,9288,1278
18 de mar. de 202488,3288,5188,1188,2487,451.409
15 de mar. de 202488,9589,0188,4688,4687,672.753
14 de mar. de 202488,4088,6588,3888,4087,611.082
13 de mar. de 202486,9489,7386,9488,8388,041.126
12 de mar. de 202486,2386,2386,2386,2385,46-
11 de mar. de 202485,9786,3085,5986,2385,46387
08 de mar. de 202486,0887,6586,0486,6785,892.750
07 de mar. de 202484,8585,8084,7784,7784,01350
06 de mar. de 202490,0990,0983,5084,8584,093.281
05 de mar. de 202488,7490,0088,4789,9189,11313
04 de mar. de 202486,0090,1286,0089,2088,40876
01 de mar. de 202485,2585,9284,9685,5084,735.647
29 de fev. de 202482,5086,0082,5085,5684,7912
28 de fev. de 202480,2885,5080,2885,3684,60323
27 de fev. de 202485,3285,3284,1684,1683,4168
26 de fev. de 202486,5886,5885,5085,5084,737
23 de fev. de 202485,8686,8285,2686,8086,02713
22 de fev. de 202485,9985,9984,8485,2184,45384
21 de fev. de 202484,2484,2484,1184,1183,369
20 de fev. de 202485,8685,8684,2984,2983,54504
19 de fev. de 202485,9887,9084,7787,4186,63455
16 de fev. de 202485,2686,0584,7785,9885,21645
15 de fev. de 202484,1085,4084,0285,4084,642.614
14 de fev. de 202483,9283,9283,4283,6282,87335
09 de fev. de 202485,5685,5684,7285,2384,471.210
08 de fev. de 202485,6285,9785,2885,9785,201.042
07 de fev. de 202485,7085,7085,1185,6284,85637
06 de fev. de 202485,4085,5184,9785,4884,72192
05 de fev. de 202487,1187,1185,9585,9585,1820
02 de fev. de 202485,7786,8485,5586,6485,86412
01 de fev. de 202486,7586,7584,4185,1584,395.911
31 de jan. de 202487,0087,4886,5086,7585,97226
30 de jan. de 202485,4687,0085,4687,0086,22427
30 de jan. de 20240.590228 Dividendo
29 de jan. de 202486,8289,0084,7686,3785,01713
26 de jan. de 202489,0189,0186,4086,8285,462.439
25 de jan. de 202487,1287,1286,1586,3484,983.264
24 de jan. de 202485,7786,8885,7786,1784,8216
23 de jan. de 202487,0387,0385,0085,5584,21165
22 de jan. de 202484,0585,6884,0585,3283,98827
19 de jan. de 202482,7084,0482,2084,0482,721.325
18 de jan. de 202482,6083,6382,3682,4981,191.331
17 de jan. de 202483,9983,9982,8282,8281,52673
16 de jan. de 202490,0090,0083,9084,0282,704.446
15 de jan. de 202485,4492,7384,5092,7391,273.569
12 de jan. de 202486,1888,2686,1887,2185,84472
11 de jan. de 202489,2589,2587,6687,9286,5442
10 de jan. de 202490,0090,0089,2889,2987,89826
09 de jan. de 202490,3790,5789,9190,4088,981.057
08 de jan. de 202490,6791,2990,4191,2789,84464
05 de jan. de 202490,9891,1690,0090,6689,2373
04 de jan. de 202492,8292,8290,5090,5089,08598
03 de jan. de 202492,5192,5190,0091,0089,571.087
02 de jan. de 202490,9892,4090,8092,0990,6432.916
28 de dez. de 202390,0991,1390,0990,9089,471.008
27 de dez. de 202389,5590,1889,5590,0988,6719
26 de dez. de 202389,5689,6489,4689,5588,141.026
22 de dez. de 202390,0090,1189,9190,0988,67343
21 de dez. de 202389,9290,0689,7590,0088,59110
20 de dez. de 202388,7490,0088,7490,0088,5991
19 de dez. de 202389,1189,7089,1189,7088,29516
18 de dez. de 202390,0090,7188,9889,1387,732.623
15 de dez. de 202389,6890,3689,6890,0088,59258
14 de dez. de 202385,9389,6885,3589,6888,272.293
13 de dez. de 202383,1084,2482,8484,2482,92448
12 de dez. de 202381,9282,9481,5381,5380,25279
11 de dez. de 202381,3681,7981,2081,5280,2495
08 de dez. de 202379,6481,3679,6481,3680,081.233
07 de dez. de 202377,5878,5677,5878,5677,337
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...