Morgan Stanley (BVMF:MSBR34)
Brazil · Delayed Price · Currency is BRL 187.92
-2.76 (-1.45%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3
BVMF:MSBR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 189.92 | 189.92 | 186.56 | 187.92 | 187.92 | -1.45% | 1,449 |
| Oct 7, 2026 | 189.00 | 190.68 | 185.27 | 190.68 | 190.68 | -0.69% | 1,414 |
| Oct 6, 2026 | 189.59 | 192.00 | 189.43 | 192.00 | 192.00 | 0.84% | 3,944 |
| Oct 5, 2026 | 196.21 | 196.21 | 187.00 | 190.40 | 190.40 | -4.23% | 3,009 |
| Oct 2, 2026 | 197.87 | 200.39 | 197.87 | 198.80 | 198.80 | 1.32% | 1,716 |
| Oct 1, 2026 | 194.00 | 196.21 | 190.96 | 196.21 | 196.21 | 0.51% | 3,582 |
| Sep 30, 2026 | 199.86 | 199.86 | 194.61 | 195.21 | 195.21 | -2.98% | 2,124 |
| Sep 29, 2026 | 200.41 | 201.61 | 200.00 | 201.20 | 201.20 | -0.71% | 1,094 |
| Sep 28, 2026 | 204.33 | 205.00 | 201.80 | 202.64 | 202.64 | -0.48% | 563 |
| Sep 25, 2026 | 204.95 | 205.11 | 202.21 | 203.61 | 203.61 | -0.17% | 693 |
| Sep 24, 2026 | 207.25 | 207.25 | 202.90 | 203.96 | 203.96 | -0.60% | 54 |
| Sep 23, 2026 | 203.44 | 207.00 | 203.44 | 205.19 | 205.19 | 0.33% | 265 |
| Sep 22, 2026 | 212.51 | 212.51 | 203.08 | 204.51 | 204.51 | -2.75% | 342 |
| Sep 21, 2026 | 209.29 | 210.39 | 209.29 | 210.29 | 210.29 | 0.83% | 82 |
| Sep 18, 2026 | 211.70 | 211.70 | 207.90 | 208.55 | 208.55 | -0.50% | 2,798 |
| Sep 17, 2026 | 210.42 | 210.43 | 209.60 | 209.60 | 209.60 | 0.63% | 980 |
| Sep 16, 2026 | 212.96 | 214.01 | 208.29 | 208.29 | 208.29 | -1.61% | 71 |
| Sep 15, 2026 | 213.06 | 213.06 | 206.75 | 211.69 | 211.69 | -0.64% | 2,426 |
| Sep 14, 2026 | 219.57 | 219.57 | 211.75 | 213.06 | 213.06 | -2.96% | 3,587 |
| Sep 11, 2026 | 219.66 | 220.19 | 215.55 | 219.57 | 219.57 | 1.12% | 2,909 |
| Sep 10, 2026 | 219.21 | 220.85 | 217.14 | 217.14 | 217.14 | -1.40% | 6,537 |
| Sep 9, 2026 | 220.44 | 220.69 | 216.67 | 220.23 | 220.23 | -0.04% | 1,350 |
| Sep 8, 2026 | 223.00 | 223.00 | 219.12 | 220.32 | 220.32 | -1.20% | 3,473 |
| Sep 4, 2026 | 221.24 | 223.30 | 220.44 | 223.00 | 223.00 | 0.75% | 15,011 |
| Sep 3, 2026 | 217.38 | 222.59 | 217.38 | 221.33 | 221.33 | 2.12% | 176 |
| Sep 2, 2026 | 217.36 | 220.00 | 214.76 | 216.74 | 216.74 | -0.29% | 322 |
| Sep 1, 2026 | 218.50 | 220.66 | 217.36 | 217.36 | 217.36 | -0.52% | 1,711 |
| Aug 31, 2026 | 223.65 | 223.65 | 218.50 | 218.50 | 218.50 | -2.34% | 1,739 |
| Aug 28, 2026 | 221.10 | 225.50 | 221.10 | 223.74 | 223.74 | 1.19% | 524 |
| Aug 27, 2026 | 214.73 | 222.70 | 214.73 | 221.10 | 221.10 | 0.90% | 1,068 |
| Aug 26, 2026 | 223.74 | 223.74 | 219.12 | 219.12 | 219.12 | -1.96% | 1,526 |
| Aug 25, 2026 | 220.22 | 223.50 | 220.22 | 223.50 | 223.50 | 1.05% | 41 |
| Aug 24, 2026 | 221.54 | 221.90 | 219.78 | 221.17 | 221.17 | 0.49% | 222 |
| Aug 21, 2026 | 218.20 | 220.09 | 216.92 | 220.09 | 220.09 | 2.08% | 174 |
| Aug 20, 2026 | 221.95 | 221.95 | 215.60 | 215.60 | 215.60 | -2.47% | 456 |
| Aug 19, 2026 | 221.75 | 222.92 | 221.00 | 221.06 | 221.06 | -2.32% | 127 |
| Aug 18, 2026 | 225.86 | 226.32 | 225.86 | 226.32 | 226.32 | -0.61% | 19 |
| Aug 17, 2026 | 226.75 | 228.62 | 226.75 | 227.70 | 227.70 | 0.38% | 19 |
| Aug 14, 2026 | 226.55 | 228.30 | 226.55 | 226.84 | 226.84 | 0.23% | 1,212 |
| Aug 13, 2026 | 226.55 | 230.44 | 226.32 | 226.32 | 226.32 | 0.36% | 492 |
| Aug 12, 2026 | 225.72 | 227.74 | 223.90 | 225.50 | 225.50 | 1.49% | 869 |
| Aug 11, 2026 | 220.20 | 222.20 | 220.20 | 222.20 | 222.20 | 0.91% | 3 |
| Aug 10, 2026 | 221.35 | 222.04 | 219.78 | 220.20 | 220.20 | 0.30% | 162 |
| Aug 7, 2026 | 218.00 | 219.95 | 217.84 | 219.55 | 219.55 | 2.45% | 1,087 |
| Aug 6, 2026 | 221.98 | 221.98 | 214.31 | 214.31 | 214.31 | -4.21% | 347 |
| Aug 5, 2026 | 223.30 | 225.05 | 222.69 | 223.74 | 223.74 | 0.20% | 164 |
| Aug 4, 2026 | 222.69 | 224.39 | 222.43 | 223.30 | 223.30 | 4.10% | 249 |
| Aug 3, 2026 | 213.78 | 214.62 | 211.89 | 214.51 | 214.51 | 0.34% | 469 |
| Jul 31, 2026 | 214.25 | 214.82 | 213.58 | 213.78 | 213.78 | 3.65% | 228 |
| Jul 30, 2026 | 208.95 | 213.50 | 207.02 | 207.03 | 206.26 | - | 295 |