UK markets open in 6 hours 16 minutes
NIKKEI 225
37,610.41 -18.07 (-0.05%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.91 +0.34 (+0.41%) GOLD FUTURES
2,341.40 -1.10 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,366.94 -310.43 (-0.60%)
Mastercard Incorporated (MSCD34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 76.88 | 77.28 | 76.07 | 77.08 | 77.08 | 2,001 |
| 24 Apr 2024 | 77.42 | 77.60 | 76.58 | 76.91 | 76.91 | 1,166 |
| 23 Apr 2024 | 76.55 | 76.88 | 76.23 | 76.32 | 76.32 | 7,602 |
| 22 Apr 2024 | 76.74 | 77.11 | 76.32 | 76.54 | 76.54 | 3,820 |
| 19 Apr 2024 | 77.09 | 77.28 | 75.98 | 76.24 | 76.24 | 10,656 |
| 18 Apr 2024 | 77.83 | 78.15 | 77.00 | 77.15 | 77.15 | 2,482 |
| 17 Apr 2024 | 77.92 | 78.39 | 77.55 | 77.83 | 77.83 | 1,344 |
| 16 Apr 2024 | 77.12 | 78.80 | 77.12 | 78.01 | 78.01 | 27,092 |
| 15 Apr 2024 | 78.16 | 78.50 | 76.62 | 76.62 | 76.62 | 9,270 |
| 12 Apr 2024 | 76.72 | 77.70 | 76.64 | 76.79 | 76.79 | 2,027 |
| 11 Apr 2024 | 76.75 | 77.14 | 76.17 | 77.09 | 77.09 | 1,780 |
| 10 Apr 2024 | 76.05 | 77.59 | 76.05 | 77.04 | 77.04 | 6,945 |
| 09 Apr 2024 | 77.92 | 77.92 | 75.73 | 76.05 | 76.05 | 15,204 |
| 08 Apr 2024 | 77.95 | 79.62 | 77.15 | 77.92 | 77.92 | 1,886 |
| 08 Apr 2024 | 0.105785 Dividend | |||||
| 05 Apr 2024 | 76.87 | 79.20 | 76.86 | 78.43 | 78.32 | 1,859 |
| 04 Apr 2024 | 77.84 | 78.96 | 76.66 | 76.87 | 76.77 | 1,432 |
| 03 Apr 2024 | 79.61 | 79.61 | 77.80 | 77.84 | 77.74 | 7,256 |
| 02 Apr 2024 | 77.90 | 79.61 | 77.56 | 79.61 | 79.50 | 4,475 |
| 01 Apr 2024 | 77.97 | 78.60 | 77.91 | 78.15 | 78.04 | 3,248 |
| 28 Mar 2024 | 77.32 | 78.04 | 76.95 | 77.97 | 77.86 | 2,220 |
| 27 Mar 2024 | 77.52 | 77.60 | 76.32 | 77.19 | 77.09 | 50,693 |
| 26 Mar 2024 | 77.28 | 77.32 | 76.12 | 76.79 | 76.69 | 1,480 |
| 25 Mar 2024 | 78.03 | 78.03 | 76.36 | 76.52 | 76.42 | 4,414 |
| 22 Mar 2024 | 78.68 | 78.94 | 77.49 | 78.03 | 77.92 | 4,938 |
| 21 Mar 2024 | 78.32 | 78.86 | 77.61 | 78.62 | 78.51 | 24,343 |
| 20 Mar 2024 | 76.71 | 78.62 | 76.71 | 78.32 | 78.21 | 3,062 |
| 19 Mar 2024 | 77.41 | 78.58 | 77.41 | 78.48 | 78.37 | 32,985 |
| 18 Mar 2024 | 76.64 | 78.00 | 76.64 | 77.41 | 77.31 | 41,422 |
| 15 Mar 2024 | 75.00 | 77.68 | 75.00 | 76.64 | 76.54 | 3,450 |
| 14 Mar 2024 | 76.28 | 77.52 | 76.28 | 77.00 | 76.90 | 28,543 |
| 13 Mar 2024 | 76.48 | 76.56 | 76.03 | 76.45 | 76.35 | 6,393 |
| 12 Mar 2024 | 75.60 | 76.21 | 75.55 | 76.15 | 76.05 | 15,803 |
| 11 Mar 2024 | 75.70 | 75.70 | 74.49 | 75.34 | 75.24 | 1,184 |
| 08 Mar 2024 | 74.38 | 75.74 | 74.38 | 75.70 | 75.60 | 2,471 |
| 07 Mar 2024 | 75.67 | 75.67 | 74.26 | 74.40 | 74.30 | 9,702 |
| 06 Mar 2024 | 74.85 | 75.53 | 74.56 | 75.51 | 75.41 | 4,950 |
| 05 Mar 2024 | 74.83 | 74.95 | 74.30 | 74.85 | 74.75 | 2,748 |
| 04 Mar 2024 | 76.06 | 76.32 | 74.45 | 75.00 | 74.90 | 5,019 |
| 01 Mar 2024 | 75.60 | 76.48 | 75.60 | 76.06 | 75.96 | 26,069 |
| 29 Feb 2024 | 76.57 | 77.43 | 75.88 | 76.37 | 76.27 | 19,349 |
| 28 Feb 2024 | 75.55 | 76.72 | 75.55 | 76.41 | 76.31 | 6,345 |
| 27 Feb 2024 | 76.40 | 76.40 | 75.00 | 75.52 | 75.42 | 5,488 |
| 26 Feb 2024 | 76.08 | 76.55 | 75.93 | 76.24 | 76.14 | 9,867 |
| 23 Feb 2024 | 75.54 | 76.56 | 75.54 | 76.33 | 76.23 | 16,845 |
| 22 Feb 2024 | 73.09 | 75.67 | 73.09 | 75.54 | 75.44 | 14,159 |
| 21 Feb 2024 | 71.49 | 73.10 | 71.49 | 73.10 | 73.00 | 3,199 |
| 20 Feb 2024 | 73.00 | 73.00 | 71.50 | 71.50 | 71.40 | 12,707 |
| 19 Feb 2024 | 74.50 | 75.82 | 74.50 | 75.56 | 75.46 | 6,626 |
| 16 Feb 2024 | 75.64 | 76.41 | 74.50 | 74.50 | 74.40 | 1,640 |
| 15 Feb 2024 | 74.85 | 75.64 | 74.65 | 75.64 | 75.54 | 10,537 |
| 14 Feb 2024 | 74.20 | 74.62 | 73.78 | 74.62 | 74.52 | 4,513 |
| 09 Feb 2024 | 74.50 | 74.50 | 73.05 | 73.05 | 72.95 | 6,622 |
| 08 Feb 2024 | 75.55 | 75.55 | 73.78 | 73.93 | 73.83 | 3,210 |
| 07 Feb 2024 | 73.62 | 74.19 | 73.55 | 74.06 | 73.96 | 952 |
| 06 Feb 2024 | 74.10 | 74.10 | 72.94 | 73.57 | 73.47 | 2,553 |
| 05 Feb 2024 | 73.76 | 74.47 | 73.34 | 73.37 | 73.27 | 3,930 |
| 02 Feb 2024 | 72.66 | 74.40 | 72.66 | 73.77 | 73.67 | 3,861 |
| 01 Feb 2024 | 72.00 | 73.36 | 71.79 | 72.66 | 72.56 | 32,618 |
| 31 Jan 2024 | 70.14 | 73.23 | 70.00 | 72.02 | 71.92 | 8,341 |
| 30 Jan 2024 | 70.09 | 71.29 | 70.00 | 71.18 | 71.08 | 4,163 |
| 29 Jan 2024 | 69.53 | 70.28 | 69.39 | 70.28 | 70.19 | 709 |
| 26 Jan 2024 | 68.75 | 69.75 | 68.55 | 69.53 | 69.44 | 3,579 |
| 25 Jan 2024 | 69.63 | 69.93 | 69.17 | 69.23 | 69.14 | 5,773 |
| 24 Jan 2024 | 69.70 | 70.21 | 69.27 | 69.88 | 69.79 | 1,075 |
| 23 Jan 2024 | 70.80 | 70.91 | 70.21 | 70.28 | 70.19 | 3,191 |
| 22 Jan 2024 | 70.00 | 70.84 | 69.82 | 70.80 | 70.70 | 3,719 |
| 19 Jan 2024 | 68.85 | 69.44 | 68.47 | 69.44 | 69.35 | 1,333 |
| 18 Jan 2024 | 68.09 | 68.74 | 68.09 | 68.59 | 68.50 | 673 |
| 17 Jan 2024 | 67.13 | 68.60 | 67.13 | 68.10 | 68.01 | 863 |
| 16 Jan 2024 | 67.92 | 68.32 | 67.55 | 68.04 | 67.95 | 10,366 |
| 15 Jan 2024 | 66.40 | 68.24 | 66.40 | 67.92 | 67.83 | 7,957 |
| 12 Jan 2024 | 68.37 | 68.37 | 66.31 | 67.30 | 67.21 | 743 |
| 12 Jan 2024 | 0.104108 Dividend | |||||
| 11 Jan 2024 | 67.76 | 67.86 | 67.10 | 67.45 | 67.26 | 77 |
| 10 Jan 2024 | 67.11 | 67.76 | 66.13 | 67.69 | 67.49 | 661 |
| 09 Jan 2024 | 66.71 | 66.97 | 65.82 | 66.95 | 66.76 | 732 |
| 08 Jan 2024 | 67.50 | 68.92 | 65.38 | 66.34 | 66.15 | 645 |
| 05 Jan 2024 | 67.40 | 67.49 | 65.51 | 65.72 | 65.53 | 2,171 |
| 04 Jan 2024 | 65.51 | 67.16 | 65.51 | 66.57 | 66.38 | 3,873 |
| 03 Jan 2024 | 67.06 | 67.06 | 66.22 | 66.51 | 66.32 | 15,792 |
| 02 Jan 2024 | 66.64 | 67.27 | 66.43 | 66.85 | 66.66 | 14,376 |
| 28 Dec 2023 | 66.00 | 67.12 | 66.00 | 66.43 | 66.24 | 15,009 |
| 27 Dec 2023 | 66.36 | 66.36 | 65.90 | 66.06 | 65.87 | 580 |
| 26 Dec 2023 | 68.33 | 68.33 | 65.70 | 65.70 | 65.51 | 2,763 |
| 22 Dec 2023 | 66.63 | 67.18 | 66.43 | 66.71 | 66.52 | 7,570 |
| 21 Dec 2023 | 65.87 | 66.70 | 65.87 | 66.63 | 66.44 | 680 |
| 20 Dec 2023 | 66.99 | 67.52 | 66.55 | 66.74 | 66.55 | 1,272 |
| 19 Dec 2023 | 67.52 | 67.52 | 66.54 | 66.74 | 66.55 | 1,800 |
| 18 Dec 2023 | 66.74 | 67.52 | 66.74 | 67.10 | 66.91 | 3,910 |
| 15 Dec 2023 | 67.18 | 67.18 | 65.84 | 66.37 | 66.18 | 170 |
| 14 Dec 2023 | 67.10 | 67.51 | 65.81 | 66.24 | 66.05 | 9,958 |
| 13 Dec 2023 | 67.01 | 67.75 | 67.01 | 67.11 | 66.92 | 33,475 |
| 12 Dec 2023 | 66.38 | 67.20 | 66.27 | 67.01 | 66.82 | 4,861 |
| 11 Dec 2023 | 65.50 | 66.35 | 65.50 | 66.35 | 66.16 | 11,122 |
| 08 Dec 2023 | 65.40 | 65.70 | 65.08 | 65.50 | 65.31 | 1,265 |
| 07 Dec 2023 | 64.20 | 65.47 | 64.20 | 65.40 | 65.21 | 527 |
| 06 Dec 2023 | 64.99 | 65.36 | 64.52 | 64.95 | 64.76 | 2,444 |
| 05 Dec 2023 | 65.58 | 65.71 | 64.44 | 64.94 | 64.75 | 1,856 |
| 04 Dec 2023 | 65.35 | 65.70 | 64.93 | 65.25 | 65.06 | 3,993 |
| *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.