Skip to main content
logo
Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
208.55
-1.05 (-0.50%)
At close: Sep 18, 2026

BVMF:MSBR34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026210.42210.43209.60209.60209.600.63%980
Sep 16, 2026212.96214.01208.29208.29208.29-1.61%71
Sep 15, 2026213.06213.06206.75211.69211.69-0.64%2,426
Sep 14, 2026219.57219.57211.75213.06213.06-2.96%3,587
Sep 11, 2026219.66220.19215.55219.57219.571.12%2,909
Sep 10, 2026219.21220.85217.14217.14217.14-1.40%6,537
Sep 9, 2026220.44220.69216.67220.23220.23-0.04%1,350
Sep 8, 2026223.00223.00219.12220.32220.32-1.20%3,473
Sep 4, 2026221.24223.30220.44223.00223.000.75%15,011
Sep 3, 2026217.38222.59217.38221.33221.332.12%176
Sep 2, 2026217.36220.00214.76216.74216.74-0.29%322
Sep 1, 2026218.50220.66217.36217.36217.36-0.52%1,711
Aug 31, 2026223.65223.65218.50218.50218.50-2.34%1,739
Aug 28, 2026221.10225.50221.10223.74223.741.19%524
Aug 27, 2026214.73222.70214.73221.10221.100.90%1,068
Aug 26, 2026223.74223.74219.12219.12219.12-1.96%1,526
Aug 25, 2026220.22223.50220.22223.50223.501.05%41
Aug 24, 2026221.54221.90219.78221.17221.170.49%222
Aug 21, 2026218.20220.09216.92220.09220.092.08%174
Aug 20, 2026221.95221.95215.60215.60215.60-2.47%456
Aug 19, 2026221.75222.92221.00221.06221.06-2.32%127
Aug 18, 2026225.86226.32225.86226.32226.32-0.61%19
Aug 17, 2026226.75228.62226.75227.70227.700.38%19
Aug 14, 2026226.55228.30226.55226.84226.840.23%1,212
Aug 13, 2026226.55230.44226.32226.32226.320.36%492
Aug 12, 2026225.72227.74223.90225.50225.501.49%869
Aug 11, 2026220.20222.20220.20222.20222.200.91%3
Aug 10, 2026221.35222.04219.78220.20220.200.30%162
Aug 7, 2026218.00219.95217.84219.55219.552.45%1,087
Aug 6, 2026221.98221.98214.31214.31214.31-4.21%347
Aug 5, 2026223.30225.05222.69223.74223.740.20%164
Aug 4, 2026222.69224.39222.43223.30223.304.10%249
Aug 3, 2026213.78214.62211.89214.51214.510.34%469
Jul 31, 2026214.25214.82213.58213.78213.783.65%228
Jul 30, 2026208.95213.50207.02207.03206.26-295
Jul 29, 2026214.94215.62207.02207.02206.25-3.68%1,170
Jul 28, 2026218.46218.46213.00214.94214.14-1.61%249
Jul 27, 2026220.41222.10216.68218.46217.640.39%27
Jul 24, 2026216.37217.93215.17217.62216.81-0.04%8
Jul 23, 2026220.94220.94217.70217.70216.890.77%138
Jul 22, 2026220.86221.97216.04216.04215.23-1.20%187
Jul 21, 2026215.65220.35215.65218.67217.852.97%6
Jul 20, 2026219.94222.77212.36212.36211.57-3.45%1,180
Jul 17, 2026220.00223.15218.73219.94219.12-1.12%340
Jul 16, 2026231.22232.31220.36222.42221.59-4.26%1,733
Jul 15, 2026227.77235.00225.00232.31231.440.60%2,692
Jul 14, 2026222.69235.66222.69230.93230.071.62%3,924
Jul 13, 2026227.68228.00224.83227.24226.39-0.20%2,932
Jul 10, 2026228.23230.61226.78227.69226.84-0.24%226
Jul 9, 2026226.55229.22226.55228.23227.381.67%188