Saltar para o conteúdo principal Login

MSCI Inc (MSCI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025 218.186 -0,90% 572,93 558,4053 574,54 563,87
12/05/2025 192.647 2,23% 573,00 558,00 573,00 568,97
09/05/2025 152.546 -0,25% 554,67 552,915 563,6188 556,56
08/05/2025 288.706 0,96% 545,67 545,665 563,17 557,98
07/05/2025 167.151 1,38% 544,675 520,11 554,155 552,67
06/05/2025 193.434 -0,95% 550,64 542,39 557,86 545,17
05/05/2025 140.035 -0,97% 549,51 549,21 557,89 550,41
02/05/2025 177.198 1,79% 544,40 539,6744 558,72 555,82
01/05/2025 229.101 0,18% 536,95 531,805 552,29 546,07
30/04/2025 300.052 0,81% 535,195 531,24 546,13 545,11
29/04/2025 186.295 1,03% 536,05 529,43 542,90 540,46
28/04/2025 201.237 -0,08% 534,01 529,43 540,01 534,95
25/04/2025 250.256 0,90% 538,62 528,295 538,43 535,36
24/04/2025 322.274 -0,53% 549,13 529,07 559,99 530,60
23/04/2025 351.308 -0,94% 523,23 516,29 559,99 533,41
22/04/2025 467.053 0,94% 540,95 516,29 542,67 538,48
21/04/2025 512.083 -2,45% 546,00 525,765 546,00 533,48
17/04/2025 224.615 0,80% 552,30 538,815 556,16 546,89
16/04/2025 179.321 -2,52% 555,19 538,815 562,02 542,56
15/04/2025 167.291 0,97% 555,19 553,55 562,0487 556,57
14/04/2025 149.034 1,76% 524,02 548,605 557,89 551,25
11/04/2025 217.138 2,64% 527,12 521,66 545,94 541,70
10/04/2025 236.129 -3,93% 536,81 510,645 538,31 527,77
09/04/2025 439.195 8,48% 499,995 495,28 550,89 549,33
08/04/2025 397.953 -0,17% 517,66 496,85 531,66 506,97
07/04/2025 510.065 -0,17% 497,23 486,86 520,28 506,56
04/04/2025 597.406 -6,75% 559,95 507,16 533,26 507,44
03/04/2025 302.109 -5,49% 559,95 543,67 563,985 544,18
02/04/2025 254.909 1,53% 565,00 561,29 576,38 575,96
01/04/2025 306.648 0,32% 565,11 561,0491 570,165 567,30
31/03/2025 268.068 1,26% 566,06 550,0501 567,28 565,50
28/03/2025 172.556 -1,29% 565,77 555,07 567,75 558,47
27/03/2025 206.718 -0,66% 569,00 563,88 571,00 565,77
26/03/2025 196.770 -0,90% 574,93 565,73 578,93 569,47
25/03/2025 183.999 1,38% 570,05 564,20 576,52 574,61
24/03/2025 243.527 0,75% 565,59 565,2001 573,78 566,79
21/03/2025 255.904 -0,61% 562,02 555,35 563,725 562,56
20/03/2025 200.872 -0,78% 566,88 562,52 571,94 565,99
19/03/2025 163.066 0,30% 568,895 562,08 573,515 570,41
18/03/2025 280.432 0,46% 568,52 564,84 571,5099 568,70
17/03/2025 157.358 2,03% 547,12 552,096 569,09 565,97
14/03/2025 172.423 2,45% 542,21 544,42 556,37 554,71
13/03/2025 254.025 -0,66% 542,90 537,13 547,319 541,46
12/03/2025 299.537 0,62% 545,455 538,50 549,1673 545,07
11/03/2025 388.063 -0,66% 545,00 536,0197 549,23 541,72
10/03/2025 381.292 -3,01% 554,48 539,53 556,27 545,34
07/03/2025 304.874 -0,78% 567,54 553,88 566,76 561,89
06/03/2025 276.217 -1,17% 567,54 561,725 573,59 566,28
05/03/2025 256.562 0,95% 587,69 561,59 574,56 572,99
04/03/2025 335.893 -3,59% 587,69 560,66 585,2025 567,62
03/03/2025 221.043 -0,46% 585,29 586,155 598,71 588,76
28/02/2025 189.841 1,59% 579,60 581,248 590,51 590,51
27/02/2025 217.674 0,32% 583,41 580,16 589,00 581,27
26/02/2025 189.291 -0,87% 579,31 577,88 587,00 579,44
25/02/2025 385.203 1,92% 579,31 578,64 586,42 584,54
24/02/2025 275.641 -0,81% 573,19 568,89 577,65 573,55
21/02/2025 229.049 0,70% 574,03 571,34 579,515 578,23
20/02/2025 322.548 -0,07% 574,03 568,09 575,50 574,35
19/02/2025 357.035 0,36% 572,18 567,4001 576,33 574,73
18/02/2025 326.934 0,01% 572,18 561,71 575,69 572,69
17/02/2025 116.807 0,00% 573,86 571,75 578,245 572,63
13/02/2025 453.970 -0,04% 572,00 568,51 576,265 572,31
12/02/2025 357.173 -0,83% 572,00 567,046 572,53 572,53
11/02/2025 385.889 -1,06% 580,02 569,15 582,215 577,31
10/02/2025 300.461 0,71% 587,42 575,5912 583,79 583,48
07/02/2025 261.260 -1,38% 586,40 577,52 587,995 579,39
06/02/2025 300.730 0,92% 586,40 579,48 587,48 587,48
05/02/2025 374.350 -0,40% 582,01 575,205 587,44 582,12
04/02/2025 315.979 0,35% 582,01 578,80 589,44 584,47
03/02/2025 297.057 -2,40% 590,85 581,41 592,95 582,43
31/01/2025 360.625 1,02% 593,50 586,04 596,86 596,77
30/01/2025 240.954 -0,39% 575,06 585,55 602,51 590,73
29/01/2025 495.392 -5,62% 622,91 572,27 618,19 593,05
28/01/2025 267.923 0,74% 617,50 619,33 634,95 628,34
27/01/2025 195.710 0,49% 617,50 613,065 625,44 623,73
24/01/2025 186.282 0,77% 613,96 612,20 622,97 620,72
23/01/2025 267.661 0,48% 615,94 609,765 615,995 615,96
22/01/2025 154.674 -0,71% 610,51 611,29 618,49 613,00
21/01/2025 363.211 0,88% 612,76 607,72 618,61 617,38
20/01/2025 116.555 0,00% 612,76 609,02 615,005 612,02
17/01/2025 122.111 0,34% 613,03 609,02 617,19 612,36
16/01/2025 181.354 1,49% 594,555 600,57 610,65 609,97
15/01/2025 187.209 2,60% 594,555 593,32 602,68 601,00
14/01/2025 208.879 0,91% 582,19 579,46 587,47 585,80
13/01/2025 197.842 0,83% 589,53 570,25 581,67 580,52
09/01/2025 212.706 1,13% 587,39 575,73 602,23 575,73
08/01/2025 203.612 1,84% 587,39 586,11 602,30 602,30
07/01/2025 236.951 -0,89% 605,42 588,1925 597,375 591,33
06/01/2025 173.951 -0,80% 605,42 596,58 602,31 596,66
03/01/2025 117.792 0,73% 600,45 597,68 602,94 601,48
02/01/2025 180.083 -0,48% 601,90 595,27 603,19 597,13
31/12/2024 0 0,06% 601,23 598,27 604,27 600,01
30/12/2024 148.191 -1,63% 607,00 595,07 602,26 600,46
27/12/2024 107.198 -0,23% 606,95 603,33 611,20 609,59
26/12/2024 99.681 0,50% 605,31 605,9501 613,56 610,97
24/12/2024 0 0,60% 601,67 602,99 607,91 607,91
23/12/2024 166.481 0,10% 597,48 598,96 607,10 605,42
20/12/2024 141.083 0,70% 595,97 597,145 606,73 604,80
19/12/2024 230.983 0,45% 600,03 594,76 606,20 600,58
18/12/2024 0 -2,22% 617,95 597,49 619,453 597,90

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco