Moody's Corporation (BVMF:MCOR34)
Brazil · Delayed Price · Currency is BRL 540.00
-14.27 (-2.57%)
At close: May 13, 2026
BVMF:MCOR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 555.30 | 555.30 | 555.30 | 555.30 | 555.30 | 2.83% | 6 |
| May 13, 2026 | 546.70 | 546.70 | 540.00 | 540.00 | 539.14 | -2.57% | 69 |
| May 12, 2026 | 557.16 | 557.16 | 554.27 | 554.27 | 553.38 | -1.02% | 45 |
| May 8, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 559.10 | - | 20 |
| May 5, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 559.10 | -1.16% | 1 |
| May 4, 2026 | 566.55 | 566.55 | 566.55 | 566.55 | 565.64 | -1.47% | 2 |
| Apr 30, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 574.08 | -0.31% | 5 |
| Apr 28, 2026 | 577.80 | 577.80 | 576.81 | 576.81 | 575.89 | 0.80% | 308 |
| Apr 24, 2026 | 572.26 | 572.26 | 572.26 | 572.26 | 571.34 | 0.48% | 5 |
| Apr 23, 2026 | 569.50 | 569.50 | 569.50 | 569.50 | 568.59 | -1.81% | 85 |
| Apr 22, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 579.07 | 3.30% | 1 |
| Apr 16, 2026 | 561.45 | 561.45 | 561.45 | 561.45 | 560.55 | 0.87% | 2 |
| Apr 15, 2026 | 556.05 | 557.29 | 556.05 | 556.59 | 555.70 | 4.28% | 313 |
| Apr 10, 2026 | 545.20 | 546.20 | 533.75 | 533.75 | 532.90 | -3.48% | 89 |
| Apr 9, 2026 | 555.58 | 555.58 | 551.00 | 553.00 | 552.11 | -4.32% | 223 |
| Apr 8, 2026 | 577.98 | 577.98 | 577.98 | 577.98 | 577.05 | 2.12% | 1 |
| Apr 7, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 565.09 | -1.10% | 57 |
| Apr 6, 2026 | 572.28 | 572.28 | 572.28 | 572.28 | 571.36 | 0.80% | 1 |
| Apr 1, 2026 | 567.72 | 567.72 | 567.72 | 567.72 | 566.81 | -0.05% | 100 |
| Mar 30, 2026 | 568.79 | 568.79 | 568.00 | 568.00 | 567.09 | 0.86% | 29 |
| Mar 27, 2026 | 563.16 | 563.16 | 563.16 | 563.16 | 562.26 | 0.56% | 50 |
| Mar 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 559.10 | -3.32% | 1 |
| Mar 23, 2026 | 579.21 | 579.21 | 579.21 | 579.21 | 578.28 | 0.04% | 20 |
| Mar 20, 2026 | 578.90 | 579.91 | 578.90 | 578.97 | 578.04 | 0.63% | 276 |
| Mar 19, 2026 | 575.36 | 575.36 | 575.36 | 575.36 | 574.44 | 0.36% | 56 |
| Mar 18, 2026 | 573.77 | 573.78 | 573.29 | 573.29 | 572.37 | 0.59% | 16 |
| Mar 13, 2026 | 565.60 | 569.90 | 565.60 | 569.90 | 568.99 | - | 15 |
| Mar 11, 2026 | 569.90 | 569.90 | 569.90 | 569.90 | 568.99 | -4.45% | 40 |
| Mar 9, 2026 | 588.35 | 596.44 | 588.35 | 596.44 | 595.48 | -3.20% | 116 |
| Mar 4, 2026 | 616.16 | 616.16 | 616.16 | 616.16 | 615.17 | 0.04% | 2 |
| Feb 26, 2026 | 612.50 | 615.91 | 612.50 | 615.91 | 614.01 | 3.67% | 91 |
| Feb 25, 2026 | 584.42 | 594.13 | 584.42 | 594.13 | 592.30 | 3.89% | 88 |
| Feb 23, 2026 | 571.87 | 571.87 | 571.87 | 571.87 | 570.10 | -1.29% | 2 |
| Feb 20, 2026 | 581.74 | 581.74 | 579.37 | 579.37 | 577.58 | -0.41% | 21 |
| Feb 19, 2026 | 581.74 | 581.74 | 581.74 | 581.74 | 579.94 | 4.23% | 2 |
| Feb 13, 2026 | 560.53 | 560.58 | 557.28 | 558.12 | 556.40 | 4.98% | 31 |
| Feb 12, 2026 | 536.90 | 536.90 | 531.63 | 531.63 | 529.99 | -0.96% | 221 |
| Feb 11, 2026 | 537.26 | 537.26 | 536.80 | 536.80 | 535.14 | -0.87% | 8 |
| Feb 10, 2026 | 546.48 | 546.48 | 541.52 | 541.52 | 539.85 | -7.60% | 31 |
| Feb 9, 2026 | 582.59 | 586.08 | 582.59 | 586.08 | 584.27 | -1.03% | 3 |
| Feb 6, 2026 | 592.20 | 592.20 | 592.20 | 592.20 | 590.37 | 0.20% | 1 |
| Feb 5, 2026 | 608.14 | 616.20 | 591.00 | 591.00 | 589.18 | -3.40% | 846 |
| Feb 4, 2026 | 611.94 | 611.94 | 611.77 | 611.77 | 609.88 | -2.41% | 25 |
| Feb 3, 2026 | 626.87 | 626.87 | 626.87 | 626.87 | 624.93 | -8.45% | 23 |
| Feb 2, 2026 | 684.73 | 684.73 | 684.73 | 684.73 | 682.62 | 3.11% | 10 |
| Jan 29, 2026 | 664.05 | 664.05 | 664.05 | 664.05 | 662.00 | -2.99% | 52 |
| Jan 27, 2026 | 684.50 | 684.50 | 684.50 | 684.50 | 682.39 | -1.66% | 200 |
| Jan 21, 2026 | 696.03 | 696.03 | 696.03 | 696.03 | 693.88 | -1.52% | 4 |
| Jan 20, 2026 | 706.80 | 706.80 | 706.80 | 706.80 | 704.62 | -0.90% | 4 |
| Jan 13, 2026 | 713.25 | 713.25 | 713.25 | 713.25 | 711.05 | -1.17% | 1 |