MSCI Inc (MSCI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
381.380 |
-0,18%
|
569,98
|
563,68
|
574,3505
|
571,83
|
| 26/02/2026 |
324.335 |
2,87%
|
563,37
|
558,24
|
573,24
|
572,87
|
| 25/02/2026 |
290.220 |
1,51%
|
551,60
|
547,67
|
558,84
|
556,87
|
| 24/02/2026 |
460.776 |
1,92%
|
536,28
|
530,28
|
552,00
|
548,71
|
| 23/02/2026 |
286.260 |
-1,05%
|
548,18
|
537,06
|
548,18
|
538,39
|
| 20/02/2026 |
252.526 |
0,55%
|
541,11
|
535,00
|
547,58
|
544,11
|
| 19/02/2026 |
305.143 |
-0,76%
|
546,45
|
536,35
|
549,15
|
541,12
|
| 18/02/2026 |
454.311 |
4,59%
|
531,82
|
530,01
|
545,89
|
545,25
|
| 17/02/2026 |
486.450 |
-0,90%
|
529,99
|
513,49
|
535,18
|
521,33
|
| 13/02/2026 |
527.868 |
1,13%
|
524,84
|
519,81
|
534,04
|
526,06
|
| 12/02/2026 |
627.423 |
2,03%
|
515,70
|
501,08
|
527,15
|
520,17
|
| 11/02/2026 |
650.125 |
-0,73%
|
515,66
|
502,305
|
522,00
|
511,84
|
| 10/02/2026 |
699.709 |
-7,82%
|
530,0257
|
513,03
|
550,56
|
515,66
|
| 09/02/2026 |
514.844 |
0,47%
|
561,49
|
550,34
|
568,48
|
559,39
|
| 06/02/2026 |
485.123 |
-1,44%
|
570,38
|
550,32
|
575,02
|
556,75
|
| 05/02/2026 |
626.122 |
-0,90%
|
568,67
|
552,52
|
591,04
|
565,90
|
| 04/02/2026 |
647.285 |
-1,80%
|
573,40
|
558,62
|
579,48
|
571,02
|
| 03/02/2026 |
541.766 |
-6,93%
|
621,811
|
574,19
|
621,811
|
581,48
|
| 02/02/2026 |
470.069 |
2,33%
|
609,99
|
604,30
|
626,28
|
624,75
|
| 30/01/2026 |
237.747 |
0,16%
|
607,63
|
602,915
|
612,55
|
609,22
|
| 29/01/2026 |
406.948 |
-1,08%
|
616,00
|
601,47
|
618,00
|
608,24
|
| 28/01/2026 |
633.875 |
5,69%
|
571,00
|
571,00
|
620,99
|
614,87
|
| 27/01/2026 |
288.652 |
-2,09%
|
595,92
|
577,74
|
598,00
|
581,75
|
| 26/01/2026 |
158.463 |
0,83%
|
589,76
|
589,39
|
597,91
|
594,16
|
| 23/01/2026 |
201.752 |
-0,25%
|
591,84
|
584,25
|
591,84
|
589,76
|
| 22/01/2026 |
186.622 |
0,39%
|
588,97
|
586,58
|
597,13
|
591,25
|
| 21/01/2026 |
176.944 |
0,81%
|
584,22
|
583,345
|
595,55
|
588,97
|
| 20/01/2026 |
378.588 |
-3,05%
|
595,10
|
580,045
|
596,9999
|
584,22
|
| 16/01/2026 |
220.779 |
0,88%
|
588,80
|
588,80
|
605,62
|
602,58
|
| 15/01/2026 |
178.217 |
0,42%
|
591,16
|
591,16
|
599,175
|
597,31
|
| 14/01/2026 |
195.470 |
1,25%
|
580,55
|
580,55
|
595,975
|
594,79
|
| 13/01/2026 |
157.554 |
0,17%
|
586,50
|
575,17
|
589,93
|
587,44
|
| 12/01/2026 |
124.778 |
0,91%
|
574,05
|
574,05
|
588,1325
|
586,47
|
| 09/01/2026 |
124.074 |
-0,03%
|
581,33
|
578,25
|
585,54
|
581,16
|
| 08/01/2026 |
198.466 |
0,46%
|
578,00
|
576,67
|
588,55
|
581,33
|
| 07/01/2026 |
180.977 |
-1,41%
|
587,37
|
578,15
|
593,64
|
578,69
|
| 06/01/2026 |
157.508 |
1,62%
|
577,60
|
571,99
|
588,41
|
586,96
|
| 05/01/2026 |
286.485 |
2,19%
|
563,25
|
559,35
|
584,20
|
577,60
|
| 02/01/2026 |
201.229 |
-1,48%
|
573,73
|
562,51
|
574,775
|
565,25
|
| 31/12/2025 |
134.525 |
-1,46%
|
588,98
|
573,375
|
588,98
|
573,73
|
| 30/12/2025 |
159.142 |
-0,60%
|
585,76
|
573,84
|
586,2199
|
573,84
|
| 29/12/2025 |
129.552 |
0,13%
|
583,2387
|
582,06
|
589,00
|
585,76
|
| 26/12/2025 |
110.716 |
0,56%
|
581,75
|
580,59
|
585,98
|
584,99
|
| 24/12/2025 |
59.657 |
0,12%
|
582,00
|
576,84
|
585,00
|
581,75
|
| 23/12/2025 |
260.655 |
0,81%
|
576,64
|
573,32
|
581,72
|
581,30
|
| 22/12/2025 |
200.696 |
1,47%
|
564,98
|
564,98
|
580,40
|
576,64
|
| 19/12/2025 |
335.315 |
1,05%
|
562,40
|
559,27
|
571,92
|
568,28
|
| 18/12/2025 |
342.357 |
0,26%
|
560,97
|
560,87
|
570,595
|
562,40
|
| 17/12/2025 |
300.003 |
1,77%
|
551,23
|
550,53
|
568,28
|
560,97
|
| 16/12/2025 |
228.997 |
-0,41%
|
553,99
|
546,28
|
556,515
|
551,23
|
| 15/12/2025 |
290.650 |
0,44%
|
551,09
|
549,09
|
556,65
|
553,51
|
| 12/12/2025 |
311.964 |
0,27%
|
549,61
|
546,09
|
555,335
|
551,09
|
| 11/12/2025 |
354.578 |
2,17%
|
541,80
|
539,31
|
550,50
|
549,61
|
| 10/12/2025 |
504.561 |
0,18%
|
538,83
|
530,41
|
541,73
|
538,19
|
| 09/12/2025 |
293.618 |
0,06%
|
537,00
|
536,00
|
544,78
|
537,22
|
| 08/12/2025 |
472.646 |
-0,25%
|
539,01
|
534,56
|
540,545
|
536,90
|
| 05/12/2025 |
426.680 |
-0,48%
|
541,50
|
531,57
|
544,142
|
538,26
|
| 04/12/2025 |
370.313 |
-0,86%
|
546,60
|
538,42
|
549,31
|
540,85
|
| 03/12/2025 |
365.967 |
-0,32%
|
548,72
|
545,00
|
553,57
|
545,56
|
| 02/12/2025 |
307.855 |
-2,21%
|
560,01
|
546,77
|
563,04
|
547,29
|
| 01/12/2025 |
258.081 |
-0,71%
|
559,00
|
558,23
|
565,79
|
559,66
|
| 28/11/2025 |
120.469 |
0,17%
|
562,64
|
560,50
|
567,21
|
563,72
|
| 26/11/2025 |
205.579 |
-0,03%
|
561,76
|
556,60
|
569,00
|
562,74
|
| 25/11/2025 |
305.222 |
1,14%
|
556,06
|
556,06
|
565,23
|
562,92
|
| 24/11/2025 |
275.169 |
-0,96%
|
565,00
|
556,25
|
567,41
|
556,60
|
| 21/11/2025 |
242.338 |
0,31%
|
563,8905
|
559,625
|
570,89
|
561,99
|
| 20/11/2025 |
230.839 |
0,09%
|
556,06
|
556,06
|
569,54
|
560,08
|
| 19/11/2025 |
208.605 |
0,50%
|
550,02
|
550,02
|
563,285
|
559,59
|
| 18/11/2025 |
318.520 |
-0,15%
|
556,93
|
550,01
|
562,28
|
556,83
|
| 17/11/2025 |
260.179 |
-1,49%
|
565,15
|
556,07
|
570,48
|
557,93
|
| 14/11/2025 |
208.017 |
-1,12%
|
571,81
|
564,52
|
577,6403
|
565,15
|
| 13/11/2025 |
252.865 |
-1,28%
|
580,20
|
569,62
|
583,2255
|
571,54
|
| 12/11/2025 |
317.006 |
-0,62%
|
584,39
|
580,04
|
591,00
|
580,78
|
| 11/11/2025 |
195.499 |
1,29%
|
576,45
|
574,34
|
587,36
|
584,39
|
| 10/11/2025 |
392.623 |
-1,01%
|
582,66
|
572,3901
|
582,66
|
576,95
|
| 07/11/2025 |
174.032 |
0,33%
|
580,07
|
576,85
|
583,67
|
582,85
|
| 06/11/2025 |
197.680 |
1,39%
|
573,90
|
567,12
|
581,975
|
580,39
|
| 05/11/2025 |
281.351 |
-0,58%
|
574,94
|
570,72
|
579,80
|
571,93
|
| 04/11/2025 |
297.648 |
-1,24%
|
578,44
|
537,61
|
583,215
|
574,90
|
| 03/11/2025 |
210.857 |
-1,27%
|
586,20
|
577,87
|
588,45
|
581,10
|
| 31/10/2025 |
469.359 |
0,83%
|
575,55
|
575,31
|
591,47
|
588,55
|
| 30/10/2025 |
320.876 |
2,81%
|
565,00
|
565,00
|
589,20
|
583,14
|
| 29/10/2025 |
536.949 |
-4,42%
|
580,01
|
560,2194
|
589,37
|
567,54
|
| 28/10/2025 |
760.213 |
8,58%
|
546,65
|
546,65
|
594,375
|
593,76
|
| 27/10/2025 |
334.912 |
0,84%
|
548,00
|
542,785
|
548,845
|
546,86
|
| 24/10/2025 |
190.219 |
0,66%
|
542,00
|
539,41
|
547,88
|
542,29
|
| 23/10/2025 |
164.576 |
0,21%
|
537,61
|
530,00
|
539,815
|
538,75
|
| 22/10/2025 |
256.349 |
-0,51%
|
540,36
|
535,99
|
545,83
|
537,61
|
| 21/10/2025 |
348.560 |
0,68%
|
535,01
|
531,78
|
546,0088
|
540,36
|
| 20/10/2025 |
286.252 |
0,44%
|
536,14
|
528,68
|
538,61
|
536,70
|
| 17/10/2025 |
398.706 |
0,19%
|
536,80
|
526,067
|
537,70
|
534,35
|
| 16/10/2025 |
342.922 |
-2,92%
|
547,00
|
531,78
|
550,1788
|
533,34
|
| 15/10/2025 |
219.032 |
-0,71%
|
554,08
|
543,70
|
554,40
|
549,40
|
| 14/10/2025 |
148.833 |
1,03%
|
545,45
|
530,00
|
557,16
|
553,58
|
| 13/10/2025 |
172.963 |
0,26%
|
559,60
|
545,13
|
559,60
|
548,35
|
| 10/10/2025 |
186.820 |
-2,07%
|
560,50
|
546,695
|
563,94
|
546,95
|
| 09/10/2025 |
147.361 |
-1,52%
|
566,94
|
557,39
|
569,9988
|
558,30
|
| 08/10/2025 |
139.885 |
-0,38%
|
568,11
|
562,2012
|
574,40
|
566,94
|
| 07/10/2025 |
147.564 |
0,76%
|
564,81
|
558,055
|
572,395
|
569,11
|
| 06/10/2025 |
160.612 |
0,84%
|
560,90
|
557,725
|
568,20
|
564,81
|
