Moody's Corporation (BVMF:MCOR34)
Brazil · Delayed Price · Currency is BRL 71.60
+1.05 (1.49%)
At close: Oct 8, 2026
BVMF:MCOR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 71.05 | 71.60 | 71.05 | 71.60 | 71.60 | 1.49% | 44 |
| Oct 7, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - | 5 |
| Oct 6, 2026 | 72.94 | 72.94 | 70.49 | 70.55 | 70.55 | -3.28% | 32 |
| Oct 5, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - | 1 |
| Oct 2, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.51% | 1 |
| Oct 1, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -3.69% | 1 |
| Sep 28, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.95% | 2 |
| Sep 25, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.42% | 10 |
| Sep 24, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.11% | 14 |
| Sep 23, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 1.24% | 4 |
| Sep 22, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.28% | 24 |
| Sep 21, 2026 | 75.00 | 75.11 | 75.00 | 75.11 | 75.11 | -0.95% | 5 |
| Sep 16, 2026 | 75.76 | 75.83 | 75.76 | 75.83 | 75.83 | - | 5 |
| Sep 15, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.80% | 2 |
| Sep 14, 2026 | 78.40 | 78.40 | 76.44 | 76.44 | 76.44 | -0.25% | 61 |
| Sep 8, 2026 | 77.00 | 77.00 | 76.63 | 76.63 | 76.63 | -3.49% | 45 |
| Sep 4, 2026 | 80.38 | 80.38 | 79.40 | 79.40 | 79.40 | -1.56% | 4 |
| Sep 3, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 2.10% | 32 |
| Sep 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.14% | 1 |
| Sep 1, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -2.45% | 1 |
| Aug 31, 2026 | 82.00 | 82.00 | 81.84 | 81.92 | 81.92 | -1.18% | 10,161 |
| Aug 26, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 2.59% | 3 |
| Aug 20, 2026 | 80.65 | 80.81 | 80.65 | 80.81 | 80.81 | 0.20% | 282 |
| Aug 19, 2026 | 80.89 | 80.89 | 80.65 | 80.65 | 80.65 | 1.32% | 745 |
| Aug 18, 2026 | 78.00 | 79.60 | 78.00 | 79.60 | 79.60 | 2.05% | 430 |
| Aug 17, 2026 | 77.90 | 78.30 | 77.85 | 78.00 | 78.00 | 5.29% | 2,235 |
| Aug 11, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.08 | -2.28% | 23 |
| Aug 10, 2026 | 75.76 | 76.72 | 75.76 | 75.92 | 75.81 | 0.21% | 9 |
| Aug 7, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.65 | -1.97% | 1 |
| Aug 5, 2026 | 77.85 | 77.85 | 77.28 | 77.28 | 77.16 | 0.04% | 4 |
| Aug 4, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.13 | - | 7 |
| Aug 3, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.13 | 1.75% | 8 |
| Jul 31, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.81 | -1.72% | 50 |
| Jul 29, 2026 | 77.92 | 78.30 | 77.00 | 77.25 | 77.13 | 0.19% | 787 |
| Jul 28, 2026 | 77.50 | 77.76 | 77.10 | 77.10 | 76.98 | -0.43% | 695 |
| Jul 22, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.32 | -3.33% | 8 |
| Jul 15, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 79.98 | 2.17% | 104 |
| Jul 14, 2026 | 76.08 | 78.40 | 76.08 | 78.40 | 78.28 | -3.35% | 504 |
| Jul 7, 2026 | 80.85 | 81.12 | 80.85 | 81.12 | 80.99 | 12.68% | 184 |
| Jun 22, 2026 | 72.69 | 72.69 | 71.99 | 71.99 | 71.88 | -0.97% | 512 |
| Jun 18, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.59 | -0.72% | 640 |
| Jun 17, 2026 | 73.01 | 73.92 | 73.01 | 73.23 | 73.12 | -1.71% | 3,400 |
| Jun 16, 2026 | 74.17 | 74.50 | 74.17 | 74.50 | 74.39 | 6.61% | 4,248 |
| Jun 12, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.78 | -0.55% | 8 |
| Jun 11, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.16 | -3.23% | 568 |
| Jun 9, 2026 | 72.83 | 72.83 | 72.61 | 72.61 | 72.50 | 0.76% | 496 |
| Jun 5, 2026 | 72.07 | 72.07 | 72.07 | 72.07 | 71.96 | 3.32% | 8 |
| Jun 3, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.65 | -3.16% | 8 |
| May 29, 2026 | 72.19 | 72.19 | 72.03 | 72.03 | 71.92 | 3.30% | 408 |
| May 25, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 69.62 | 0.45% | 32 |