Moody's Corporation (BVMF:MCOR34)
Brazil · Delayed Price · Currency is BRL 553.00
-24.98 (-4.32%)
At close: Apr 9, 2026
BVMF:MCOR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 577.98 | 577.98 | 577.98 | 577.98 | 577.98 | 2.12% | 1 |
| Apr 7, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -1.10% | 57 |
| Apr 6, 2026 | 572.28 | 572.28 | 572.28 | 572.28 | 572.28 | 0.80% | 1 |
| Apr 1, 2026 | 567.72 | 567.72 | 567.72 | 567.72 | 567.72 | -0.05% | 100 |
| Mar 30, 2026 | 568.79 | 568.79 | 568.00 | 568.00 | 568.00 | 0.86% | 29 |
| Mar 27, 2026 | 563.16 | 563.16 | 563.16 | 563.16 | 563.16 | 0.56% | 50 |
| Mar 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -3.32% | 1 |
| Mar 23, 2026 | 579.21 | 579.21 | 579.21 | 579.21 | 579.21 | 0.04% | 20 |
| Mar 20, 2026 | 578.90 | 579.91 | 578.90 | 578.97 | 578.97 | 0.63% | 276 |
| Mar 19, 2026 | 575.36 | 575.36 | 575.36 | 575.36 | 575.36 | 0.36% | 56 |
| Mar 18, 2026 | 573.77 | 573.78 | 573.29 | 573.29 | 573.29 | 0.59% | 16 |
| Mar 13, 2026 | 565.60 | 569.90 | 565.60 | 569.90 | 569.90 | - | 15 |
| Mar 11, 2026 | 569.90 | 569.90 | 569.90 | 569.90 | 569.90 | -4.45% | 40 |
| Mar 9, 2026 | 588.35 | 596.44 | 588.35 | 596.44 | 596.44 | -3.20% | 116 |
| Mar 4, 2026 | 616.16 | 616.16 | 616.16 | 616.16 | 616.16 | 0.04% | 2 |
| Feb 26, 2026 | 612.50 | 615.91 | 612.50 | 615.91 | 615.00 | 3.67% | 91 |
| Feb 25, 2026 | 584.42 | 594.13 | 584.42 | 594.13 | 593.25 | 3.89% | 88 |
| Feb 23, 2026 | 571.87 | 571.87 | 571.87 | 571.87 | 571.02 | -1.29% | 2 |
| Feb 20, 2026 | 581.74 | 581.74 | 579.37 | 579.37 | 578.51 | -0.41% | 21 |
| Feb 19, 2026 | 581.74 | 581.74 | 581.74 | 581.74 | 580.88 | 4.23% | 2 |
| Feb 13, 2026 | 560.53 | 560.58 | 557.28 | 558.12 | 557.29 | 4.98% | 31 |
| Feb 12, 2026 | 536.90 | 536.90 | 531.63 | 531.63 | 530.84 | -0.96% | 221 |
| Feb 11, 2026 | 537.26 | 537.26 | 536.80 | 536.80 | 536.01 | -0.87% | 8 |
| Feb 10, 2026 | 546.48 | 546.48 | 541.52 | 541.52 | 540.72 | -7.60% | 31 |
| Feb 9, 2026 | 582.59 | 586.08 | 582.59 | 586.08 | 585.21 | -1.03% | 3 |
| Feb 6, 2026 | 592.20 | 592.20 | 592.20 | 592.20 | 591.32 | 0.20% | 1 |
| Feb 5, 2026 | 608.14 | 616.20 | 591.00 | 591.00 | 590.13 | -3.40% | 846 |
| Feb 4, 2026 | 611.94 | 611.94 | 611.77 | 611.77 | 610.86 | -2.41% | 25 |
| Feb 3, 2026 | 626.87 | 626.87 | 626.87 | 626.87 | 625.94 | -8.45% | 23 |
| Feb 2, 2026 | 684.73 | 684.73 | 684.73 | 684.73 | 683.72 | 3.11% | 10 |
| Jan 29, 2026 | 664.05 | 664.05 | 664.05 | 664.05 | 663.07 | -2.99% | 52 |
| Jan 27, 2026 | 684.50 | 684.50 | 684.50 | 684.50 | 683.49 | -1.66% | 200 |
| Jan 21, 2026 | 696.03 | 696.03 | 696.03 | 696.03 | 695.00 | -1.52% | 4 |
| Jan 20, 2026 | 706.80 | 706.80 | 706.80 | 706.80 | 705.75 | -0.90% | 4 |
| Jan 13, 2026 | 713.25 | 713.25 | 713.25 | 713.25 | 712.19 | -1.17% | 1 |
| Jan 7, 2026 | 721.66 | 721.66 | 721.66 | 721.66 | 720.59 | 0.59% | 4 |
| Jan 5, 2026 | 717.42 | 717.42 | 717.42 | 717.42 | 716.36 | -1.00% | 10 |
| Dec 29, 2025 | 724.68 | 724.68 | 724.68 | 724.68 | 723.61 | 2.14% | 14 |
| Dec 23, 2025 | 709.50 | 709.50 | 709.50 | 709.50 | 708.45 | 0.15% | 50 |
| Dec 22, 2025 | 708.42 | 708.42 | 708.42 | 708.42 | 707.37 | 1.64% | 1 |
| Dec 19, 2025 | 697.02 | 697.02 | 697.02 | 697.02 | 695.99 | 0.34% | 1 |
| Dec 18, 2025 | 694.68 | 694.68 | 694.68 | 694.68 | 693.65 | 1.12% | 40 |
| Dec 17, 2025 | 687.13 | 687.13 | 686.97 | 686.97 | 685.95 | 4.44% | 10 |
| Dec 12, 2025 | 657.75 | 657.75 | 657.75 | 657.75 | 656.78 | -0.82% | 69 |
| Dec 11, 2025 | 663.19 | 663.19 | 663.19 | 663.19 | 662.21 | 0.58% | 1 |
| Dec 10, 2025 | 670.31 | 670.31 | 659.34 | 659.34 | 658.36 | 0.59% | 114 |
| Dec 5, 2025 | 653.90 | 655.50 | 653.90 | 655.50 | 654.53 | -0.35% | 51 |
| Dec 2, 2025 | 657.80 | 657.80 | 657.80 | 657.80 | 656.83 | 0.66% | 1 |
| Nov 28, 2025 | 653.21 | 653.50 | 653.21 | 653.50 | 652.53 | 4.15% | 11 |
| Nov 17, 2025 | 633.57 | 633.57 | 627.44 | 627.44 | 625.66 | -3.86% | 12 |