Morgan Stanley (MSBR34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 03:04PM BRT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 101.84 | 102.10 | 101.84 | 102.10 | 102.10 | 6,057 |
| 16 May 2024 | 102.49 | 103.70 | 102.43 | 103.70 | 103.70 | 611 |
| 15 May 2024 | 103.00 | 103.95 | 102.91 | 102.91 | 102.91 | 161 |
| 14 May 2024 | 102.59 | 102.59 | 102.25 | 102.33 | 102.33 | 101 |
| 13 May 2024 | 101.38 | 101.78 | 101.38 | 101.78 | 101.78 | 46 |
| 10 May 2024 | 101.46 | 101.60 | 100.82 | 101.38 | 101.38 | 1,715 |
| 09 May 2024 | 99.10 | 100.70 | 99.10 | 100.70 | 100.70 | 1,294 |
| 08 May 2024 | 97.71 | 97.90 | 97.71 | 97.78 | 97.78 | 39 |
| 07 May 2024 | 96.90 | 97.10 | 96.79 | 97.10 | 97.10 | 72 |
| 06 May 2024 | 96.12 | 96.12 | 95.36 | 95.36 | 95.36 | 63 |
| 03 May 2024 | 94.88 | 95.40 | 94.62 | 94.77 | 94.77 | 1,505 |
| 02 May 2024 | 94.75 | 94.80 | 93.80 | 94.80 | 94.80 | 2,736 |
| 30 Apr 2024 | 94.45 | 94.45 | 93.80 | 94.41 | 94.41 | 53 |
| 29 Apr 2024 | 98.99 | 98.99 | 94.20 | 94.34 | 94.34 | 2,782 |
| 29 Apr 2024 | 0.60928 Dividend | |||||
| 26 Apr 2024 | 95.23 | 99.99 | 95.00 | 99.99 | 99.38 | 696 |
| 25 Apr 2024 | 96.60 | 96.60 | 95.15 | 95.56 | 94.98 | 62 |
| 24 Apr 2024 | 96.22 | 96.78 | 96.22 | 96.60 | 96.01 | 315 |
| 23 Apr 2024 | 95.57 | 96.26 | 95.57 | 95.83 | 95.25 | 266 |
| 22 Apr 2024 | 94.32 | 94.92 | 94.32 | 94.92 | 94.34 | 70 |
| 19 Apr 2024 | 94.97 | 95.47 | 94.28 | 94.32 | 93.75 | 1,823 |
| 18 Apr 2024 | 95.21 | 95.70 | 94.97 | 94.97 | 94.39 | 176 |
| 17 Apr 2024 | 95.20 | 95.20 | 93.93 | 94.08 | 93.51 | 219 |
| 16 Apr 2024 | 94.15 | 95.10 | 93.06 | 93.78 | 93.21 | 1,274 |
| 15 Apr 2024 | 90.72 | 90.72 | 88.65 | 90.27 | 89.72 | 2,700 |
| 12 Apr 2024 | 88.02 | 88.41 | 87.59 | 87.92 | 87.38 | 4,153 |
| 11 Apr 2024 | 92.66 | 92.97 | 87.00 | 87.59 | 87.06 | 1,089 |
| 10 Apr 2024 | 92.54 | 93.69 | 92.54 | 92.86 | 92.29 | 858 |
| 09 Apr 2024 | 93.78 | 93.90 | 93.40 | 93.90 | 93.33 | 3,280 |
| 08 Apr 2024 | 93.73 | 93.90 | 93.40 | 93.78 | 93.21 | 1,129 |
| 05 Apr 2024 | 92.89 | 94.24 | 92.89 | 93.78 | 93.21 | 1,474 |
| 04 Apr 2024 | 94.41 | 94.41 | 92.89 | 92.89 | 92.32 | 128 |
| 03 Apr 2024 | 95.85 | 95.85 | 93.93 | 93.93 | 93.36 | 124 |
| 02 Apr 2024 | 94.20 | 94.20 | 93.60 | 93.93 | 93.36 | 9,355 |
| 01 Apr 2024 | 94.87 | 94.90 | 94.50 | 94.68 | 94.10 | 1,998 |
| 28 Mar 2024 | 93.87 | 94.41 | 93.47 | 94.41 | 93.83 | 432 |
| 27 Mar 2024 | 92.10 | 92.79 | 92.10 | 92.79 | 92.22 | 60 |
| 26 Mar 2024 | 89.99 | 91.62 | 89.99 | 91.32 | 90.76 | 592 |
| 25 Mar 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.30 | 2 |
| 22 Mar 2024 | 92.55 | 92.55 | 91.53 | 91.98 | 91.42 | 3,817 |
| 21 Mar 2024 | 92.70 | 93.78 | 92.25 | 93.02 | 92.45 | 742 |
| 20 Mar 2024 | 89.10 | 89.19 | 88.47 | 89.19 | 88.65 | 23 |
| 19 Mar 2024 | 88.24 | 88.92 | 88.24 | 88.92 | 88.38 | 78 |
| 18 Mar 2024 | 88.32 | 88.51 | 88.11 | 88.24 | 87.70 | 1,409 |
| 15 Mar 2024 | 88.95 | 89.01 | 88.46 | 88.46 | 87.92 | 2,753 |
| 14 Mar 2024 | 88.40 | 88.65 | 88.38 | 88.40 | 87.86 | 1,082 |
| 13 Mar 2024 | 86.94 | 89.73 | 86.94 | 88.83 | 88.29 | 1,126 |
| 12 Mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 85.70 | - |
| 11 Mar 2024 | 85.97 | 86.30 | 85.59 | 86.23 | 85.70 | 387 |
| 08 Mar 2024 | 86.08 | 87.65 | 86.04 | 86.67 | 86.14 | 2,750 |
| 07 Mar 2024 | 84.85 | 85.80 | 84.77 | 84.77 | 84.25 | 350 |
| 06 Mar 2024 | 90.09 | 90.09 | 83.50 | 84.85 | 84.33 | 3,281 |
| 05 Mar 2024 | 88.74 | 90.00 | 88.47 | 89.91 | 89.36 | 313 |
| 04 Mar 2024 | 86.00 | 90.12 | 86.00 | 89.20 | 88.66 | 876 |
| 01 Mar 2024 | 85.25 | 85.92 | 84.96 | 85.50 | 84.98 | 5,647 |
| 29 Feb 2024 | 82.50 | 86.00 | 82.50 | 85.56 | 85.04 | 12 |
| 28 Feb 2024 | 80.28 | 85.50 | 80.28 | 85.36 | 84.84 | 323 |
| 27 Feb 2024 | 85.32 | 85.32 | 84.16 | 84.16 | 83.65 | 68 |
| 26 Feb 2024 | 86.58 | 86.58 | 85.50 | 85.50 | 84.98 | 7 |
| 23 Feb 2024 | 85.86 | 86.82 | 85.26 | 86.80 | 86.27 | 713 |
| 22 Feb 2024 | 85.99 | 85.99 | 84.84 | 85.21 | 84.69 | 384 |
| 21 Feb 2024 | 84.24 | 84.24 | 84.11 | 84.11 | 83.60 | 9 |
| 20 Feb 2024 | 85.86 | 85.86 | 84.29 | 84.29 | 83.78 | 504 |
| 19 Feb 2024 | 85.98 | 87.90 | 84.77 | 87.41 | 86.88 | 455 |
| 16 Feb 2024 | 85.26 | 86.05 | 84.77 | 85.98 | 85.46 | 645 |
| 15 Feb 2024 | 84.10 | 85.40 | 84.02 | 85.40 | 84.88 | 2,614 |
| 14 Feb 2024 | 83.92 | 83.92 | 83.42 | 83.62 | 83.11 | 335 |
| 09 Feb 2024 | 85.56 | 85.56 | 84.72 | 85.23 | 84.71 | 1,210 |
| 08 Feb 2024 | 85.62 | 85.97 | 85.28 | 85.97 | 85.45 | 1,042 |
| 07 Feb 2024 | 85.70 | 85.70 | 85.11 | 85.62 | 85.10 | 637 |
| 06 Feb 2024 | 85.40 | 85.51 | 84.97 | 85.48 | 84.96 | 192 |
| 05 Feb 2024 | 87.11 | 87.11 | 85.95 | 85.95 | 85.43 | 20 |
| 02 Feb 2024 | 85.77 | 86.84 | 85.55 | 86.64 | 86.11 | 412 |
| 01 Feb 2024 | 86.75 | 86.75 | 84.41 | 85.15 | 84.63 | 5,911 |
| 31 Jan 2024 | 87.00 | 87.48 | 86.50 | 86.75 | 86.22 | 226 |
| 30 Jan 2024 | 85.46 | 87.00 | 85.46 | 87.00 | 86.47 | 427 |
| 30 Jan 2024 | 0.590228 Dividend | |||||
| 29 Jan 2024 | 86.82 | 89.00 | 84.76 | 86.37 | 85.26 | 713 |
| 26 Jan 2024 | 89.01 | 89.01 | 86.40 | 86.82 | 85.70 | 2,439 |
| 25 Jan 2024 | 87.12 | 87.12 | 86.15 | 86.34 | 85.23 | 3,264 |
| 24 Jan 2024 | 85.77 | 86.88 | 85.77 | 86.17 | 85.06 | 16 |
| 23 Jan 2024 | 87.03 | 87.03 | 85.00 | 85.55 | 84.45 | 165 |
| 22 Jan 2024 | 84.05 | 85.68 | 84.05 | 85.32 | 84.22 | 827 |
| 19 Jan 2024 | 82.70 | 84.04 | 82.20 | 84.04 | 82.96 | 1,325 |
| 18 Jan 2024 | 82.60 | 83.63 | 82.36 | 82.49 | 81.43 | 1,331 |
| 17 Jan 2024 | 83.99 | 83.99 | 82.82 | 82.82 | 81.75 | 673 |
| 16 Jan 2024 | 90.00 | 90.00 | 83.90 | 84.02 | 82.94 | 4,446 |
| 15 Jan 2024 | 85.44 | 92.73 | 84.50 | 92.73 | 91.54 | 3,569 |
| 12 Jan 2024 | 86.18 | 88.26 | 86.18 | 87.21 | 86.09 | 472 |
| 11 Jan 2024 | 89.25 | 89.25 | 87.66 | 87.92 | 86.79 | 42 |
| 10 Jan 2024 | 90.00 | 90.00 | 89.28 | 89.29 | 88.14 | 826 |
| 09 Jan 2024 | 90.37 | 90.57 | 89.91 | 90.40 | 89.24 | 1,057 |
| 08 Jan 2024 | 90.67 | 91.29 | 90.41 | 91.27 | 90.09 | 464 |
| 05 Jan 2024 | 90.98 | 91.16 | 90.00 | 90.66 | 89.49 | 73 |
| 04 Jan 2024 | 92.82 | 92.82 | 90.50 | 90.50 | 89.33 | 598 |
| 03 Jan 2024 | 92.51 | 92.51 | 90.00 | 91.00 | 89.83 | 1,087 |
| 02 Jan 2024 | 90.98 | 92.40 | 90.80 | 92.09 | 90.90 | 32,916 |
| 28 Dec 2023 | 90.09 | 91.13 | 90.09 | 90.90 | 89.73 | 1,008 |
| 27 Dec 2023 | 89.55 | 90.18 | 89.55 | 90.09 | 88.93 | 19 |
| 26 Dec 2023 | 89.56 | 89.64 | 89.46 | 89.55 | 88.40 | 1,026 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.