Moody's Corporation (BVMF:MCOR34)
Brazil · Delayed Price · Currency is BRL 659.10
+8.22 (1.26%)
At close: Nov 12, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 650.52 | 652.80 | 650.52 | 650.88 | 650.88 | -0.38% | 267 |
| Nov 5, 2025 | 654.00 | 655.35 | 652.74 | 653.36 | 653.36 | 2.01% | 153 |
| Nov 3, 2025 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | 0.58% | 9 |
| Oct 29, 2025 | 652.50 | 652.50 | 635.32 | 636.82 | 636.82 | -4.09% | 83 |
| Oct 28, 2025 | 665.31 | 665.98 | 663.97 | 663.97 | 663.97 | 0.35% | 73 |
| Oct 24, 2025 | 661.63 | 661.63 | 661.63 | 661.63 | 661.63 | 2.05% | 1 |
| Oct 23, 2025 | 648.35 | 648.35 | 648.35 | 648.35 | 648.35 | - | 20 |
| Oct 22, 2025 | 648.32 | 648.32 | 648.32 | 648.32 | 648.32 | - | 20 |
| Oct 21, 2025 | 648.32 | 648.32 | 648.32 | 648.32 | 648.32 | 0.28% | 25 |
| Oct 16, 2025 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | -1.35% | 30 |
| Oct 15, 2025 | 655.38 | 655.38 | 655.38 | 655.38 | 655.38 | -0.61% | 15 |
| Oct 14, 2025 | 659.40 | 659.40 | 659.40 | 659.40 | 659.40 | 1.46% | 59 |
| Oct 13, 2025 | 649.89 | 649.90 | 649.89 | 649.90 | 649.90 | -2.93% | 16 |
| Oct 10, 2025 | 670.09 | 670.09 | 667.22 | 669.50 | 669.50 | 4.91% | 26 |
| Oct 1, 2025 | 640.71 | 640.71 | 638.19 | 638.19 | 638.19 | 0.10% | 2 |
| Sep 26, 2025 | 633.78 | 637.56 | 633.78 | 637.56 | 637.56 | 0.80% | 26 |
| Sep 25, 2025 | 632.48 | 632.48 | 632.48 | 632.48 | 632.48 | -0.80% | 4 |
| Sep 23, 2025 | 637.60 | 637.60 | 637.60 | 637.60 | 637.60 | -0.99% | 211 |
| Sep 19, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | -5.01% | 58 |
| Sep 17, 2025 | 681.39 | 682.73 | 677.96 | 677.96 | 677.96 | 0.58% | 3 |
| Sep 16, 2025 | 674.05 | 674.05 | 674.05 | 674.05 | 674.05 | -3.25% | 55 |
| Aug 12, 2025 | 696.69 | 696.69 | 696.69 | 696.69 | 695.83 | -0.14% | 28 |
| Aug 1, 2025 | 695.52 | 697.68 | 695.52 | 697.68 | 696.82 | -3.43% | 3 |
| Jul 31, 2025 | 722.47 | 722.47 | 722.47 | 722.47 | 721.58 | 0.94% | 4 |
| Jul 30, 2025 | 715.76 | 715.76 | 715.76 | 715.76 | 714.87 | 3.08% | 1 |
| Jul 18, 2025 | 694.40 | 694.40 | 694.40 | 694.40 | 693.54 | -1.08% | 1 |
| Jul 11, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 701.13 | 1.82% | 177 |
| Jul 3, 2025 | 689.43 | 689.43 | 689.43 | 689.43 | 688.58 | 1.24% | 25 |
| Jul 2, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 680.16 | 0.55% | 32 |
| Jul 1, 2025 | 677.28 | 677.28 | 677.28 | 677.28 | 676.44 | 1.14% | 2 |
| Jun 27, 2025 | 669.62 | 669.62 | 669.62 | 669.62 | 668.79 | 3.06% | 2 |
| Jun 20, 2025 | 652.47 | 652.47 | 649.76 | 649.76 | 648.96 | -5.65% | 5 |
| Jun 4, 2025 | 688.69 | 688.69 | 688.69 | 688.69 | 687.84 | 1.56% | 10 |
| Jun 3, 2025 | 679.00 | 679.00 | 678.14 | 678.14 | 677.30 | -0.13% | 2 |
| Jun 2, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 678.16 | -0.43% | 234 |
| May 28, 2025 | 678.64 | 681.90 | 678.64 | 681.90 | 681.06 | 1.41% | 5 |
| May 23, 2025 | 672.40 | 672.40 | 672.40 | 672.40 | 671.57 | -1.84% | 25 |
| May 21, 2025 | 687.24 | 687.24 | 685.00 | 685.00 | 684.15 | -0.72% | 14 |
| May 19, 2025 | 688.01 | 690.00 | 688.01 | 690.00 | 689.15 | -0.09% | 2 |