Morgan Stanley (MS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
2.445.884 |
-2,50%
|
181,00
|
179,33
|
182,505
|
179,49
|
| 22/10/2026 |
2.612.793 |
-1,63%
|
182,90
|
182,22
|
187,01
|
183,97
|
| 21/10/2026 |
2.660.041 |
3,68%
|
182,7023
|
180,85
|
187,03
|
187,01
|
| 20/10/2026 |
2.052.701 |
1,05%
|
179,35
|
176,735
|
182,89
|
180,40
|
| 19/10/2026 |
1.574.790 |
-1,14%
|
180,79
|
178,41
|
182,15
|
178,47
|
| 16/10/2026 |
2.236.200 |
-0,85%
|
182,70
|
180,20
|
184,8264
|
180,57
|
| 15/10/2026 |
3.768.895 |
0,32%
|
181,30
|
177,085
|
182,57
|
182,10
|
| 14/10/2026 |
4.635.148 |
-2,80%
|
182,00
|
176,435
|
183,845
|
181,51
|
| 13/10/2026 |
3.463.355 |
-1,82%
|
194,00
|
186,36
|
194,00
|
186,64
|
| 12/10/2026 |
1.825.042 |
0,00%
|
190,00
|
189,18
|
192,075
|
190,02
|
| 09/10/2026 |
1.953.902 |
1,38%
|
189,40
|
187,05
|
190,435
|
190,02
|
| 08/10/2026 |
2.625.061 |
-1,20%
|
188,10
|
186,15
|
188,54
|
187,44
|
| 07/10/2026 |
2.722.182 |
-0,80%
|
188,00
|
185,2234
|
189,85
|
189,71
|
| 06/10/2026 |
2.232.510 |
0,43%
|
191,638
|
190,552
|
193,14
|
191,02
|
| 05/10/2026 |
1.878.335 |
-0,06%
|
190,50
|
187,605
|
192,6505
|
190,19
|
| 02/10/2026 |
2.696.551 |
1,06%
|
189,70
|
188,505
|
191,53
|
190,31
|
| 01/10/2026 |
4.673.443 |
-0,26%
|
187,45
|
182,49
|
188,07
|
188,01
|
| 30/09/2026 |
2.185.310 |
-2,44%
|
193,2324
|
188,062
|
193,5188
|
188,08
|
| 29/09/2026 |
1.740.963 |
-0,41%
|
195,51
|
191,2715
|
195,51
|
192,76
|
| 28/09/2026 |
1.735.218 |
-1,36%
|
195,87
|
192,985
|
195,93
|
193,64
|
| 25/09/2026 |
2.126.824 |
-0,01%
|
198,20
|
194,25
|
198,20
|
196,31
|
| 24/09/2026 |
2.282.479 |
-1,05%
|
198,00
|
194,75
|
198,30
|
196,32
|
| 23/09/2026 |
1.859.479 |
-0,97%
|
198,44
|
197,94
|
201,12
|
198,39
|
| 22/09/2026 |
3.906.733 |
-2,97%
|
206,97
|
198,21
|
206,97
|
200,18
|
| 21/09/2026 |
1.764.812 |
1,73%
|
205,50
|
203,18
|
206,66
|
206,12
|
| 18/09/2026 |
1.703.948 |
-0,49%
|
203,7737
|
200,85
|
203,7737
|
202,58
|
| 17/09/2026 |
1.908.286 |
0,59%
|
206,01
|
200,2598
|
206,22
|
203,52
|
| 16/09/2026 |
2.934.836 |
-1,85%
|
207,55
|
200,63
|
208,1442
|
202,42
|
| 15/09/2026 |
3.303.744 |
-0,25%
|
206,25
|
200,40
|
207,1394
|
206,28
|
| 14/09/2026 |
3.198.656 |
-3,63%
|
211,86
|
204,86
|
212,9699
|
206,58
|
| 11/09/2026 |
1.572.710 |
0,80%
|
216,44
|
211,235
|
217,76
|
214,38
|
| 10/09/2026 |
1.666.132 |
-1,23%
|
214,16
|
212,51
|
216,27
|
212,66
|
| 09/09/2026 |
1.058.025 |
-0,41%
|
216,43
|
212,34
|
217,6561
|
215,35
|
| 08/09/2026 |
1.040.776 |
-0,65%
|
216,56
|
215,22
|
218,505
|
216,24
|
| 04/09/2026 |
1.138.589 |
0,26%
|
215,92
|
214,35
|
218,88
|
217,72
|
| 03/09/2026 |
1.629.550 |
2,49%
|
213,30
|
212,11
|
217,81
|
217,15
|
| 02/09/2026 |
1.355.392 |
0,36%
|
211,04
|
210,50
|
216,15
|
211,82
|
| 01/09/2026 |
1.277.737 |
-1,05%
|
210,99
|
208,92
|
216,26
|
211,04
|
| 31/08/2026 |
958.994 |
-0,50%
|
213,9587
|
212,62
|
214,50
|
213,32
|
| 28/08/2026 |
1.498.911 |
-0,05%
|
215,89
|
212,00
|
216,61
|
214,77
|
| 27/08/2026 |
882.855 |
0,37%
|
213,26
|
213,26
|
216,515
|
214,86
|
| 26/08/2026 |
1.516.512 |
-1,30%
|
217,27
|
211,85
|
217,27
|
214,08
|
| 25/08/2026 |
1.020.448 |
1,25%
|
215,86
|
213,365
|
217,33
|
216,77
|
| 24/08/2026 |
1.143.088 |
-0,08%
|
213,50
|
213,10
|
216,3026
|
214,08
|
| 21/08/2026 |
1.564.117 |
3,26%
|
210,20
|
207,45
|
214,56
|
214,20
|
| 20/08/2026 |
1.991.181 |
-3,21%
|
213,72
|
207,32
|
215,0068
|
207,45
|
| 19/08/2026 |
2.233.350 |
-1,49%
|
218,54
|
213,555
|
219,95
|
214,23
|
| 18/08/2026 |
1.027.465 |
-0,39%
|
216,5757
|
215,425
|
217,55
|
217,55
|
| 17/08/2026 |
1.209.452 |
0,98%
|
217,36
|
217,36
|
220,37
|
218,25
|
| 14/08/2026 |
1.512.309 |
-0,47%
|
219,27
|
215,3001
|
219,76
|
217,36
|
| 13/08/2026 |
1.287.657 |
0,34%
|
219,93
|
217,88
|
222,00
|
218,38
|
| 12/08/2026 |
1.614.402 |
1,32%
|
217,00
|
216,99
|
220,50
|
217,64
|
| 11/08/2026 |
1.236.449 |
-0,18%
|
215,27
|
213,52
|
217,185
|
215,07
|
| 10/08/2026 |
1.179.978 |
-0,38%
|
216,80
|
214,39
|
217,615
|
215,33
|
| 07/08/2026 |
1.639.302 |
1,19%
|
216,28
|
211,8108
|
216,37
|
215,824
|
| 06/08/2026 |
1.267.863 |
-1,97%
|
220,25
|
213,54
|
220,25
|
213,75
|
| 05/08/2026 |
1.914.942 |
0,64%
|
218,70
|
217,1232
|
220,145
|
218,27
|
| 04/08/2026 |
3.782.510 |
2,92%
|
213,60
|
211,23
|
218,76
|
217,04
|
| 03/08/2026 |
1.965.954 |
0,67%
|
212,93
|
208,01
|
214,00
|
211,23
|
| 31/07/2026 |
1.486.766 |
0,79%
|
207,28
|
210,21
|
212,405
|
210,42
|
| 30/07/2026 |
2.619.972 |
3,46%
|
206,8706
|
203,13
|
211,13
|
208,91
|
| 29/07/2026 |
2.521.503 |
-3,99%
|
211,33
|
202,94
|
212,86
|
203,13
|
| 28/07/2026 |
2.689.830 |
-1,29%
|
213,99
|
207,2873
|
214,00
|
211,58
|
| 27/07/2026 |
2.169.622 |
0,01%
|
217,5075
|
210,89
|
219,40
|
214,56
|
| 24/07/2026 |
1.887.179 |
-0,37%
|
216,50
|
211,205
|
216,50
|
214,48
|
| 23/07/2026 |
1.675.762 |
-1,56%
|
215,6053
|
213,72
|
217,23
|
215,18
|
| 22/07/2026 |
1.388.967 |
0,99%
|
216,043
|
216,00
|
219,63
|
218,50
|
| 21/07/2026 |
3.239.044 |
2,53%
|
212,21
|
212,13
|
217,38
|
216,40
|
| 20/07/2026 |
2.410.601 |
-2,10%
|
215,95
|
210,35
|
219,74
|
210,94
|
| 17/07/2026 |
2.794.532 |
-1,30%
|
214,04
|
207,398
|
218,4259
|
215,50
|
| 16/07/2026 |
3.636.364 |
-4,44%
|
226,9552
|
215,79
|
228,03
|
218,37
|
| 15/07/2026 |
4.821.833 |
0,65%
|
223,50
|
221,68
|
232,23
|
228,55
|
| 14/07/2026 |
3.525.605 |
3,20%
|
225,49
|
224,06
|
232,11
|
227,67
|
| 13/07/2026 |
1.646.642 |
-0,46%
|
223,40
|
218,78
|
224,00
|
221,09
|
| 10/07/2026 |
1.661.916 |
-4,16%
|
222,00
|
212,883
|
224,61
|
222,28
|
| 09/07/2026 |
1.726.772 |
1,85%
|
220,21
|
219,77
|
224,435
|
222,13
|
| 08/07/2026 |
1.509.039 |
-1,73%
|
220,42
|
216,095
|
220,92
|
218,07
|
| 07/07/2026 |
2.155.716 |
-0,08%
|
189,09
|
189,09
|
223,78
|
222,04
|
| 06/07/2026 |
1.569.686 |
3,82%
|
214,3787
|
214,3787
|
222,14
|
222,10
|
| 02/07/2026 |
1.450.673 |
1,12%
|
214,03
|
211,62
|
215,855
|
213,93
|
| 01/07/2026 |
1.998.123 |
1,33%
|
208,50
|
206,80
|
213,22
|
211,86
|
| 30/06/2026 |
1.794.542 |
-1,29%
|
208,4418
|
208,18
|
211,62
|
209,04
|
| 29/06/2026 |
1.885.393 |
0,08%
|
213,23
|
211,70
|
216,745
|
211,72
|
| 26/06/2026 |
3.064.158 |
-3,66%
|
220,57
|
211,36
|
220,72
|
212,03
|
| 25/06/2026 |
2.284.778 |
0,49%
|
222,00
|
220,85
|
227,48
|
221,04
|
| 24/06/2026 |
2.979.085 |
-2,63%
|
226,03
|
219,86
|
226,50
|
219,86
|
| 23/06/2026 |
2.282.061 |
-0,10%
|
223,94
|
222,12
|
227,95
|
226,03
|
| 18/06/2026 |
3.184.690 |
-0,69%
|
227,235
|
222,895
|
230,35
|
227,09
|
| 17/06/2026 |
4.349.250 |
2,10%
|
221,173
|
220,74
|
228,07
|
224,96
|
| 16/06/2026 |
2.265.838 |
1,14%
|
219,38
|
218,615
|
222,30
|
220,83
|
| 15/06/2026 |
1.919.025 |
1,78%
|
217,85
|
216,85
|
220,60
|
217,98
|
| 12/06/2026 |
1.967.298 |
1,43%
|
214,70
|
212,70
|
217,6237
|
214,04
|
| 11/06/2026 |
1.694.502 |
2,84%
|
209,00
|
207,02
|
212,83
|
212,66
|
| 10/06/2026 |
2.123.085 |
-1,62%
|
208,65
|
206,00
|
210,195
|
206,66
|
| 09/06/2026 |
3.272.069 |
-0,95%
|
214,06
|
206,06
|
215,24
|
210,25
|
| 08/06/2026 |
1.798.988 |
0,11%
|
213,00
|
211,76
|
215,90
|
212,24
|
| 05/06/2026 |
2.444.571 |
-2,82%
|
218,30
|
211,17
|
218,35
|
211,93
|
| 04/06/2026 |
2.310.464 |
3,88%
|
213,00
|
211,49
|
219,16
|
218,27
|
| 03/06/2026 |
2.531.705 |
-2,07%
|
212,50
|
208,79
|
213,49
|
210,14
|
| 02/06/2026 |
2.785.774 |
1,89%
|
209,11
|
209,11
|
217,025
|
214,98
|
