Morgan Stanley (MSBR34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 02:41PM BRT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 96.12 | 96.12 | 95.36 | 95.36 | 95.36 | 63 |
| May 03, 2024 | 94.88 | 95.40 | 94.62 | 94.77 | 94.77 | 1,505 |
| May 02, 2024 | 94.75 | 94.80 | 93.80 | 94.80 | 94.80 | 2,736 |
| Apr 30, 2024 | 94.45 | 94.45 | 93.80 | 94.41 | 94.41 | 53 |
| Apr 29, 2024 | 98.99 | 98.99 | 94.20 | 94.34 | 94.34 | 2,782 |
| Apr 29, 2024 | 0.89468 Dividend | |||||
| Apr 26, 2024 | 95.23 | 99.99 | 95.00 | 99.99 | 99.10 | 696 |
| Apr 25, 2024 | 96.60 | 96.60 | 95.15 | 95.56 | 94.70 | 62 |
| Apr 24, 2024 | 96.22 | 96.78 | 96.22 | 96.60 | 95.74 | 315 |
| Apr 23, 2024 | 95.57 | 96.26 | 95.57 | 95.83 | 94.97 | 266 |
| Apr 22, 2024 | 94.32 | 94.92 | 94.32 | 94.92 | 94.07 | 70 |
| Apr 19, 2024 | 94.97 | 95.47 | 94.28 | 94.32 | 93.48 | 1,823 |
| Apr 18, 2024 | 95.21 | 95.70 | 94.97 | 94.97 | 94.12 | 176 |
| Apr 17, 2024 | 95.20 | 95.20 | 93.93 | 94.08 | 93.24 | 219 |
| Apr 16, 2024 | 94.15 | 95.10 | 93.06 | 93.78 | 92.94 | 1,274 |
| Apr 15, 2024 | 90.72 | 90.72 | 88.65 | 90.27 | 89.46 | 2,700 |
| Apr 12, 2024 | 88.02 | 88.41 | 87.59 | 87.92 | 87.13 | 4,153 |
| Apr 11, 2024 | 92.66 | 92.97 | 87.00 | 87.59 | 86.81 | 1,089 |
| Apr 10, 2024 | 92.54 | 93.69 | 92.54 | 92.86 | 92.03 | 858 |
| Apr 09, 2024 | 93.78 | 93.90 | 93.40 | 93.90 | 93.06 | 3,280 |
| Apr 08, 2024 | 93.73 | 93.90 | 93.40 | 93.78 | 92.94 | 1,129 |
| Apr 05, 2024 | 92.89 | 94.24 | 92.89 | 93.78 | 92.94 | 1,474 |
| Apr 04, 2024 | 94.41 | 94.41 | 92.89 | 92.89 | 92.06 | 128 |
| Apr 03, 2024 | 95.85 | 95.85 | 93.93 | 93.93 | 93.09 | 124 |
| Apr 02, 2024 | 94.20 | 94.20 | 93.60 | 93.93 | 93.09 | 9,355 |
| Apr 01, 2024 | 94.87 | 94.90 | 94.50 | 94.68 | 93.83 | 1,998 |
| Mar 28, 2024 | 93.87 | 94.41 | 93.47 | 94.41 | 93.57 | 432 |
| Mar 27, 2024 | 92.10 | 92.79 | 92.10 | 92.79 | 91.96 | 60 |
| Mar 26, 2024 | 89.99 | 91.62 | 89.99 | 91.32 | 90.50 | 592 |
| Mar 25, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.04 | 2 |
| Mar 22, 2024 | 92.55 | 92.55 | 91.53 | 91.98 | 91.16 | 3,817 |
| Mar 21, 2024 | 92.70 | 93.78 | 92.25 | 93.02 | 92.19 | 742 |
| Mar 20, 2024 | 89.10 | 89.19 | 88.47 | 89.19 | 88.39 | 23 |
| Mar 19, 2024 | 88.24 | 88.92 | 88.24 | 88.92 | 88.12 | 78 |
| Mar 18, 2024 | 88.32 | 88.51 | 88.11 | 88.24 | 87.45 | 1,409 |
| Mar 15, 2024 | 88.95 | 89.01 | 88.46 | 88.46 | 87.67 | 2,753 |
| Mar 14, 2024 | 88.40 | 88.65 | 88.38 | 88.40 | 87.61 | 1,082 |
| Mar 13, 2024 | 86.94 | 89.73 | 86.94 | 88.83 | 88.04 | 1,126 |
| Mar 12, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 85.46 | - |
| Mar 11, 2024 | 85.97 | 86.30 | 85.59 | 86.23 | 85.46 | 387 |
| Mar 08, 2024 | 86.08 | 87.65 | 86.04 | 86.67 | 85.89 | 2,750 |
| Mar 07, 2024 | 84.85 | 85.80 | 84.77 | 84.77 | 84.01 | 350 |
| Mar 06, 2024 | 90.09 | 90.09 | 83.50 | 84.85 | 84.09 | 3,281 |
| Mar 05, 2024 | 88.74 | 90.00 | 88.47 | 89.91 | 89.11 | 313 |
| Mar 04, 2024 | 86.00 | 90.12 | 86.00 | 89.20 | 88.40 | 876 |
| Mar 01, 2024 | 85.25 | 85.92 | 84.96 | 85.50 | 84.73 | 5,647 |
| Feb 29, 2024 | 82.50 | 86.00 | 82.50 | 85.56 | 84.79 | 12 |
| Feb 28, 2024 | 80.28 | 85.50 | 80.28 | 85.36 | 84.60 | 323 |
| Feb 27, 2024 | 85.32 | 85.32 | 84.16 | 84.16 | 83.41 | 68 |
| Feb 26, 2024 | 86.58 | 86.58 | 85.50 | 85.50 | 84.73 | 7 |
| Feb 23, 2024 | 85.86 | 86.82 | 85.26 | 86.80 | 86.02 | 713 |
| Feb 22, 2024 | 85.99 | 85.99 | 84.84 | 85.21 | 84.45 | 384 |
| Feb 21, 2024 | 84.24 | 84.24 | 84.11 | 84.11 | 83.36 | 9 |
| Feb 20, 2024 | 85.86 | 85.86 | 84.29 | 84.29 | 83.54 | 504 |
| Feb 19, 2024 | 85.98 | 87.90 | 84.77 | 87.41 | 86.63 | 455 |
| Feb 16, 2024 | 85.26 | 86.05 | 84.77 | 85.98 | 85.21 | 645 |
| Feb 15, 2024 | 84.10 | 85.40 | 84.02 | 85.40 | 84.64 | 2,614 |
| Feb 14, 2024 | 83.92 | 83.92 | 83.42 | 83.62 | 82.87 | 335 |
| Feb 09, 2024 | 85.56 | 85.56 | 84.72 | 85.23 | 84.47 | 1,210 |
| Feb 08, 2024 | 85.62 | 85.97 | 85.28 | 85.97 | 85.20 | 1,042 |
| Feb 07, 2024 | 85.70 | 85.70 | 85.11 | 85.62 | 84.85 | 637 |
| Feb 06, 2024 | 85.40 | 85.51 | 84.97 | 85.48 | 84.72 | 192 |
| Feb 05, 2024 | 87.11 | 87.11 | 85.95 | 85.95 | 85.18 | 20 |
| Feb 02, 2024 | 85.77 | 86.84 | 85.55 | 86.64 | 85.86 | 412 |
| Feb 01, 2024 | 86.75 | 86.75 | 84.41 | 85.15 | 84.39 | 5,911 |
| Jan 31, 2024 | 87.00 | 87.48 | 86.50 | 86.75 | 85.97 | 226 |
| Jan 30, 2024 | 85.46 | 87.00 | 85.46 | 87.00 | 86.22 | 427 |
| Jan 30, 2024 | 0.590228 Dividend | |||||
| Jan 29, 2024 | 86.82 | 89.00 | 84.76 | 86.37 | 85.01 | 713 |
| Jan 26, 2024 | 89.01 | 89.01 | 86.40 | 86.82 | 85.46 | 2,439 |
| Jan 25, 2024 | 87.12 | 87.12 | 86.15 | 86.34 | 84.98 | 3,264 |
| Jan 24, 2024 | 85.77 | 86.88 | 85.77 | 86.17 | 84.82 | 16 |
| Jan 23, 2024 | 87.03 | 87.03 | 85.00 | 85.55 | 84.21 | 165 |
| Jan 22, 2024 | 84.05 | 85.68 | 84.05 | 85.32 | 83.98 | 827 |
| Jan 19, 2024 | 82.70 | 84.04 | 82.20 | 84.04 | 82.72 | 1,325 |
| Jan 18, 2024 | 82.60 | 83.63 | 82.36 | 82.49 | 81.19 | 1,331 |
| Jan 17, 2024 | 83.99 | 83.99 | 82.82 | 82.82 | 81.52 | 673 |
| Jan 16, 2024 | 90.00 | 90.00 | 83.90 | 84.02 | 82.70 | 4,446 |
| Jan 15, 2024 | 85.44 | 92.73 | 84.50 | 92.73 | 91.27 | 3,569 |
| Jan 12, 2024 | 86.18 | 88.26 | 86.18 | 87.21 | 85.84 | 472 |
| Jan 11, 2024 | 89.25 | 89.25 | 87.66 | 87.92 | 86.54 | 42 |
| Jan 10, 2024 | 90.00 | 90.00 | 89.28 | 89.29 | 87.89 | 826 |
| Jan 09, 2024 | 90.37 | 90.57 | 89.91 | 90.40 | 88.98 | 1,057 |
| Jan 08, 2024 | 90.67 | 91.29 | 90.41 | 91.27 | 89.84 | 464 |
| Jan 05, 2024 | 90.98 | 91.16 | 90.00 | 90.66 | 89.23 | 73 |
| Jan 04, 2024 | 92.82 | 92.82 | 90.50 | 90.50 | 89.08 | 598 |
| Jan 03, 2024 | 92.51 | 92.51 | 90.00 | 91.00 | 89.57 | 1,087 |
| Jan 02, 2024 | 90.98 | 92.40 | 90.80 | 92.09 | 90.64 | 32,916 |
| Dec 28, 2023 | 90.09 | 91.13 | 90.09 | 90.90 | 89.47 | 1,008 |
| Dec 27, 2023 | 89.55 | 90.18 | 89.55 | 90.09 | 88.67 | 19 |
| Dec 26, 2023 | 89.56 | 89.64 | 89.46 | 89.55 | 88.14 | 1,026 |
| Dec 22, 2023 | 90.00 | 90.11 | 89.91 | 90.09 | 88.67 | 343 |
| Dec 21, 2023 | 89.92 | 90.06 | 89.75 | 90.00 | 88.59 | 110 |
| Dec 20, 2023 | 88.74 | 90.00 | 88.74 | 90.00 | 88.59 | 91 |
| Dec 19, 2023 | 89.11 | 89.70 | 89.11 | 89.70 | 88.29 | 516 |
| Dec 18, 2023 | 90.00 | 90.71 | 88.98 | 89.13 | 87.73 | 2,623 |
| Dec 15, 2023 | 89.68 | 90.36 | 89.68 | 90.00 | 88.59 | 258 |
| Dec 14, 2023 | 85.93 | 89.68 | 85.35 | 89.68 | 88.27 | 2,293 |
| Dec 13, 2023 | 83.10 | 84.24 | 82.84 | 84.24 | 82.92 | 448 |
| Dec 12, 2023 | 81.92 | 82.94 | 81.53 | 81.53 | 80.25 | 279 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.