Moody's Corporation (BVMF:MCOR34)
Brazil · Delayed Price · Currency is BRL 708.42
+11.40 (1.64%)
At close: Dec 22, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 0.15% | 50 |
| Dec 22, 2025 | 708.42 | 708.42 | 708.42 | 708.42 | 708.42 | 1.64% | 1 |
| Dec 19, 2025 | 697.02 | 697.02 | 697.02 | 697.02 | 697.02 | 0.34% | 1 |
| Dec 18, 2025 | 694.68 | 694.68 | 694.68 | 694.68 | 694.68 | 1.12% | 40 |
| Dec 17, 2025 | 687.13 | 687.13 | 686.97 | 686.97 | 686.97 | 4.44% | 10 |
| Dec 12, 2025 | 657.75 | 657.75 | 657.75 | 657.75 | 657.75 | -0.82% | 69 |
| Dec 11, 2025 | 663.19 | 663.19 | 663.19 | 663.19 | 663.19 | 0.58% | 1 |
| Dec 10, 2025 | 670.31 | 670.31 | 659.34 | 659.34 | 659.34 | 0.59% | 114 |
| Dec 5, 2025 | 653.90 | 655.50 | 653.90 | 655.50 | 655.50 | -0.35% | 51 |
| Dec 2, 2025 | 657.80 | 657.80 | 657.80 | 657.80 | 657.80 | 0.66% | 1 |
| Nov 28, 2025 | 653.21 | 653.50 | 653.21 | 653.50 | 653.50 | 4.15% | 11 |
| Nov 17, 2025 | 633.57 | 633.57 | 627.44 | 627.44 | 626.58 | -3.86% | 12 |
| Nov 13, 2025 | 651.29 | 652.60 | 649.35 | 652.60 | 651.71 | -0.99% | 300 |
| Nov 12, 2025 | 659.10 | 659.10 | 659.10 | 659.10 | 658.20 | 1.26% | 211 |
| Nov 11, 2025 | 650.52 | 652.80 | 650.52 | 650.88 | 649.99 | -0.38% | 267 |
| Nov 5, 2025 | 654.00 | 655.35 | 652.74 | 653.36 | 652.47 | 2.01% | 153 |
| Nov 3, 2025 | 640.50 | 640.50 | 640.50 | 640.50 | 639.63 | 0.58% | 9 |
| Oct 29, 2025 | 652.50 | 652.50 | 635.32 | 636.82 | 635.95 | -4.09% | 83 |
| Oct 28, 2025 | 665.31 | 665.98 | 663.97 | 663.97 | 663.06 | 0.35% | 73 |
| Oct 24, 2025 | 661.63 | 661.63 | 661.63 | 661.63 | 660.73 | 2.05% | 1 |
| Oct 23, 2025 | 648.35 | 648.35 | 648.35 | 648.35 | 647.46 | - | 20 |
| Oct 22, 2025 | 648.32 | 648.32 | 648.32 | 648.32 | 647.43 | - | 20 |
| Oct 21, 2025 | 648.32 | 648.32 | 648.32 | 648.32 | 647.43 | 0.28% | 25 |
| Oct 16, 2025 | 646.50 | 646.50 | 646.50 | 646.50 | 645.62 | -1.35% | 30 |
| Oct 15, 2025 | 655.38 | 655.38 | 655.38 | 655.38 | 654.49 | -0.61% | 15 |
| Oct 14, 2025 | 659.40 | 659.40 | 659.40 | 659.40 | 658.50 | 1.46% | 59 |
| Oct 13, 2025 | 649.89 | 649.90 | 649.89 | 649.90 | 649.01 | -2.93% | 16 |
| Oct 10, 2025 | 670.09 | 670.09 | 667.22 | 669.50 | 668.59 | 4.91% | 26 |
| Oct 1, 2025 | 640.71 | 640.71 | 638.19 | 638.19 | 637.32 | 0.10% | 2 |
| Sep 26, 2025 | 633.78 | 637.56 | 633.78 | 637.56 | 636.69 | 0.80% | 26 |
| Sep 25, 2025 | 632.48 | 632.48 | 632.48 | 632.48 | 631.62 | -0.80% | 4 |
| Sep 23, 2025 | 637.60 | 637.60 | 637.60 | 637.60 | 636.73 | -0.99% | 211 |
| Sep 19, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 643.12 | -5.01% | 58 |
| Sep 17, 2025 | 681.39 | 682.73 | 677.96 | 677.96 | 677.03 | 0.58% | 3 |
| Sep 16, 2025 | 674.05 | 674.05 | 674.05 | 674.05 | 673.13 | -3.25% | 55 |
| Aug 12, 2025 | 696.69 | 696.69 | 696.69 | 696.69 | 694.88 | -0.14% | 28 |
| Aug 1, 2025 | 695.52 | 697.68 | 695.52 | 697.68 | 695.86 | -3.43% | 3 |
| Jul 31, 2025 | 722.47 | 722.47 | 722.47 | 722.47 | 720.59 | 0.94% | 4 |
| Jul 30, 2025 | 715.76 | 715.76 | 715.76 | 715.76 | 713.90 | 3.08% | 1 |
| Jul 18, 2025 | 694.40 | 694.40 | 694.40 | 694.40 | 692.59 | -1.08% | 1 |
| Jul 11, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 700.17 | 1.82% | 177 |
| Jul 3, 2025 | 689.43 | 689.43 | 689.43 | 689.43 | 687.64 | 1.24% | 25 |
| Jul 2, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 679.23 | 0.55% | 32 |
| Jul 1, 2025 | 677.28 | 677.28 | 677.28 | 677.28 | 675.52 | 1.14% | 2 |