Morgan Stanley (MS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
2.323.148 |
-1,34%
|
158,07
|
155,4005
|
159,2935
|
155,97
|
| 06/10/2025 |
2.248.823 |
0,32%
|
158,55
|
155,085
|
158,64
|
158,09
|
| 03/10/2025 |
2.452.968 |
1,48%
|
156,00
|
155,83
|
157,77
|
157,59
|
| 02/10/2025 |
2.486.770 |
-1,01%
|
157,51
|
153,725
|
158,7475
|
155,30
|
| 01/10/2025 |
2.947.086 |
-1,30%
|
158,32
|
155,55
|
158,49
|
156,89
|
| 30/09/2025 |
2.719.799 |
-1,32%
|
161,00
|
156,84
|
162,225
|
158,96
|
| 29/09/2025 |
2.001.019 |
0,69%
|
161,12
|
159,72
|
162,00
|
161,16
|
| 26/09/2025 |
2.202.378 |
0,72%
|
158,95
|
158,95
|
161,81
|
160,11
|
| 25/09/2025 |
2.345.956 |
0,69%
|
157,00
|
156,64
|
159,2799
|
158,95
|
| 24/09/2025 |
1.916.800 |
-1,78%
|
161,50
|
157,88
|
161,50
|
157,88
|
| 23/09/2025 |
3.134.096 |
0,03%
|
160,72
|
159,60
|
163,975
|
160,76
|
| 22/09/2025 |
2.082.289 |
0,51%
|
158,01
|
157,83
|
161,01
|
160,71
|
| 19/09/2025 |
2.598.167 |
0,35%
|
159,85
|
158,12
|
161,08
|
159,91
|
| 18/09/2025 |
2.082.592 |
1,14%
|
158,00
|
157,50
|
160,14
|
159,24
|
| 17/09/2025 |
2.280.417 |
0,94%
|
156,14
|
155,65
|
157,97
|
157,41
|
| 16/09/2025 |
4.160.250 |
-0,43%
|
156,08
|
155,22
|
157,50
|
155,81
|
| 15/09/2025 |
2.562.961 |
0,15%
|
156,96
|
155,88
|
158,48
|
156,64
|
| 12/09/2025 |
2.118.081 |
-0,03%
|
156,40
|
155,615
|
157,10
|
156,39
|
| 11/09/2025 |
3.871.593 |
1,56%
|
153,85
|
153,85
|
157,7845
|
156,48
|
| 10/09/2025 |
2.567.706 |
1,26%
|
152,06
|
151,42
|
154,53
|
154,12
|
| 09/09/2025 |
3.290.550 |
2,35%
|
148,50
|
148,35
|
152,82
|
152,22
|
| 08/09/2025 |
1.933.745 |
0,47%
|
148,39
|
147,25
|
149,20
|
148,79
|
| 05/09/2025 |
2.845.438 |
-1,62%
|
150,11
|
146,285
|
151,86
|
148,09
|
| 04/09/2025 |
1.970.649 |
1,35%
|
149,03
|
148,68
|
150,74
|
150,53
|
| 03/09/2025 |
1.809.514 |
-0,20%
|
148,90
|
146,94
|
149,55
|
148,53
|
| 02/09/2025 |
2.638.975 |
-1,08%
|
148,2503
|
145,655
|
149,20
|
148,85
|
| 29/08/2025 |
1.731.802 |
0,20%
|
149,66
|
149,13
|
150,75
|
150,48
|
| 28/08/2025 |
1.574.841 |
0,52%
|
149,00
|
149,00
|
150,39
|
150,18
|
| 27/08/2025 |
1.732.394 |
0,28%
|
149,00
|
148,03
|
150,115
|
149,38
|
| 26/08/2025 |
1.774.778 |
0,91%
|
147,7437
|
146,30
|
149,03
|
148,97
|
| 25/08/2025 |
1.272.689 |
-0,26%
|
148,03
|
147,5714
|
148,61
|
147,65
|
| 22/08/2025 |
2.517.106 |
2,76%
|
144,92
|
144,14
|
148,90
|
148,02
|
| 21/08/2025 |
1.185.163 |
-0,04%
|
142,75
|
142,75
|
144,44
|
144,04
|
| 20/08/2025 |
1.873.398 |
0,02%
|
144,57
|
141,03
|
144,71
|
144,12
|
| 19/08/2025 |
1.740.264 |
-0,50%
|
144,80
|
143,42
|
144,96
|
144,07
|
| 18/08/2025 |
2.019.426 |
0,10%
|
144,45
|
143,819
|
145,055
|
144,78
|
| 15/08/2025 |
2.396.147 |
-2,61%
|
148,421
|
144,46
|
148,90
|
144,63
|
| 14/08/2025 |
1.901.429 |
0,51%
|
146,69
|
146,165
|
148,655
|
148,51
|
| 13/08/2025 |
2.957.166 |
0,32%
|
147,99
|
145,395
|
149,07
|
147,76
|
| 12/08/2025 |
3.400.803 |
2,37%
|
144,80
|
144,65
|
148,2114
|
147,29
|
| 11/08/2025 |
1.953.043 |
0,49%
|
143,55
|
142,6625
|
144,19
|
143,88
|
| 08/08/2025 |
1.980.279 |
1,60%
|
141,93
|
141,30
|
143,92
|
143,18
|
| 07/08/2025 |
1.853.926 |
-0,23%
|
142,70
|
140,61
|
142,76
|
140,92
|
| 06/08/2025 |
1.657.800 |
0,58%
|
140,55
|
140,51
|
141,838
|
141,30
|
| 05/08/2025 |
2.450.639 |
-0,64%
|
140,919
|
139,41
|
142,71
|
140,46
|
| 04/08/2025 |
1.769.587 |
1,62%
|
139,40
|
139,40
|
141,78
|
141,36
|
| 01/08/2025 |
3.504.617 |
-2,37%
|
139,53
|
136,18
|
142,46
|
139,09
|
| 31/07/2025 |
2.445.520 |
-1,01%
|
143,15
|
142,01
|
144,70
|
142,46
|
| 30/07/2025 |
2.297.933 |
0,94%
|
143,24
|
143,24
|
145,48
|
143,94
|
| 29/07/2025 |
2.351.258 |
0,70%
|
142,59
|
142,02
|
144,04
|
143,56
|
| 28/07/2025 |
1.607.658 |
-0,32%
|
143,25
|
142,02
|
143,25
|
142,56
|
| 25/07/2025 |
1.874.189 |
0,36%
|
142,30
|
141,36
|
143,72
|
143,01
|
| 24/07/2025 |
1.892.580 |
0,20%
|
140,37
|
139,95
|
143,72
|
142,50
|
| 23/07/2025 |
3.399.218 |
1,57%
|
140,68
|
138,93
|
142,629
|
142,21
|
| 22/07/2025 |
2.002.952 |
-0,30%
|
141,24
|
138,93
|
142,52
|
140,04
|
| 21/07/2025 |
2.594.503 |
-0,26%
|
141,70
|
140,1839
|
142,52
|
140,47
|
| 18/07/2025 |
2.598.620 |
-0,22%
|
139,35
|
139,1303
|
141,75
|
140,83
|
| 17/07/2025 |
3.684.831 |
0,87%
|
139,60
|
135,265
|
141,69
|
140,90
|
| 16/07/2025 |
5.189.685 |
-1,27%
|
140,3699
|
135,265
|
143,99
|
139,79
|
| 15/07/2025 |
3.540.761 |
-1,01%
|
142,40
|
141,57
|
144,56
|
141,59
|
| 14/07/2025 |
2.404.123 |
1,19%
|
141,75
|
141,75
|
144,56
|
143,97
|
| 11/07/2025 |
1.723.993 |
-0,57%
|
141,875
|
141,12
|
143,16
|
142,28
|
| 10/07/2025 |
2.873.030 |
1,05%
|
142,71
|
140,90
|
143,16
|
143,09
|
| 09/07/2025 |
2.177.280 |
0,30%
|
143,61
|
140,90
|
144,06
|
141,55
|
| 08/07/2025 |
3.283.438 |
-1,82%
|
143,34
|
141,02
|
145,16
|
141,13
|
| 07/07/2025 |
3.010.507 |
-0,28%
|
143,78
|
141,4717
|
145,16
|
143,74
|
| 04/07/2025 |
1.967.577 |
1,18%
|
143,14
|
142,67
|
144,56
|
144,14
|
| 03/07/2025 |
1.953.336 |
1,31%
|
141,68
|
140,995
|
144,90
|
144,19
|
| 02/07/2025 |
2.749.663 |
1,26%
|
140,40
|
139,469
|
142,87
|
142,86
|
| 01/07/2025 |
2.986.714 |
0,15%
|
140,55
|
139,469
|
141,84
|
141,07
|
| 30/06/2025 |
3.953.622 |
0,12%
|
141,96
|
139,57
|
142,00
|
140,86
|
| 27/06/2025 |
2.832.506 |
0,68%
|
140,24
|
137,84
|
141,89
|
140,69
|
| 26/06/2025 |
2.897.913 |
1,47%
|
136,12
|
135,41
|
140,19
|
139,75
|
| 25/06/2025 |
3.032.829 |
1,34%
|
135,68
|
135,01
|
137,89
|
137,72
|
| 24/06/2025 |
2.758.001 |
1,43%
|
132,14
|
130,938
|
136,68
|
135,90
|
| 23/06/2025 |
1.999.265 |
0,97%
|
132,71
|
130,93
|
134,095
|
134,00
|
| 20/06/2025 |
2.133.024 |
0,13%
|
133,45
|
129,98
|
133,60
|
132,71
|
| 18/06/2025 |
3.025.304 |
1,87%
|
130,08
|
129,66
|
132,95
|
132,52
|
| 17/06/2025 |
2.588.655 |
-0,62%
|
130,715
|
129,66
|
132,795
|
130,09
|
| 16/06/2025 |
2.495.919 |
1,09%
|
131,14
|
130,59
|
132,795
|
130,90
|
| 13/06/2025 |
2.105.183 |
-1,84%
|
130,60
|
128,82
|
131,99
|
129,49
|
| 12/06/2025 |
1.840.407 |
0,08%
|
132,02
|
129,82
|
133,44
|
131,92
|
| 11/06/2025 |
2.439.061 |
0,00%
|
132,07
|
131,15
|
133,44
|
131,81
|
| 10/06/2025 |
1.665.146 |
-0,10%
|
132,27
|
131,12
|
132,895
|
131,82
|
| 09/06/2025 |
2.625.780 |
0,10%
|
132,62
|
131,12
|
132,90
|
131,95
|
| 06/06/2025 |
2.669.673 |
0,92%
|
132,50
|
127,34
|
133,57
|
131,82
|
| 05/06/2025 |
3.245.226 |
1,92%
|
129,08
|
109,18
|
131,05
|
130,62
|
| 04/06/2025 |
1.452.763 |
-0,40%
|
128,14
|
127,13
|
129,42
|
128,16
|
| 03/06/2025 |
1.712.421 |
0,22%
|
126,88
|
126,37
|
129,18
|
128,68
|
| 02/06/2025 |
1.972.323 |
0,29%
|
127,48
|
126,37
|
128,47
|
128,40
|
| 30/05/2025 |
1.793.132 |
-0,23%
|
128,00
|
126,36
|
128,40
|
128,03
|
| 29/05/2025 |
2.047.709 |
0,51%
|
129,11
|
126,925
|
129,42
|
128,16
|
| 28/05/2025 |
1.767.445 |
-1,32%
|
127,32
|
126,82
|
129,858
|
127,51
|
| 27/05/2025 |
3.099.579 |
2,49%
|
128,25
|
126,82
|
129,53
|
129,21
|
| 23/05/2025 |
1.755.450 |
-0,15%
|
124,69
|
123,27
|
127,069
|
126,07
|
| 22/05/2025 |
2.299.424 |
0,77%
|
128,42
|
124,605
|
128,64
|
126,26
|
| 21/05/2025 |
2.823.828 |
-2,97%
|
129,73
|
125,075
|
130,39
|
125,30
|
| 20/05/2025 |
2.562.271 |
-1,31%
|
130,30
|
128,165
|
132,1317
|
129,13
|
| 19/05/2025 |
3.444.394 |
-1,62%
|
130,22
|
129,07
|
132,1317
|
130,84
|
| 16/05/2025 |
2.540.372 |
-0,25%
|
130,26
|
130,14
|
133,0286
|
132,18
|
