Morgan Stanley (BVMF:MSBR34)
Brazil · Delayed Price · Currency is BRL 223.74
+2.64 (1.19%)
At close: Aug 28, 2026
BVMF:MSBR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 214.94 | 215.62 | 207.02 | 207.02 | 206.25 | -3.68% | 1,170 |
| Jul 28, 2026 | 218.46 | 218.46 | 213.00 | 214.94 | 214.14 | -1.61% | 249 |
| Jul 27, 2026 | 220.41 | 222.10 | 216.68 | 218.46 | 217.64 | 0.39% | 27 |
| Jul 24, 2026 | 216.37 | 217.93 | 215.17 | 217.62 | 216.81 | -0.04% | 8 |
| Jul 23, 2026 | 220.94 | 220.94 | 217.70 | 217.70 | 216.89 | 0.77% | 138 |
| Jul 22, 2026 | 220.86 | 221.97 | 216.04 | 216.04 | 215.23 | -1.20% | 187 |
| Jul 21, 2026 | 215.65 | 220.35 | 215.65 | 218.67 | 217.85 | 2.97% | 6 |
| Jul 20, 2026 | 219.94 | 222.77 | 212.36 | 212.36 | 211.57 | -3.45% | 1,180 |
| Jul 17, 2026 | 220.00 | 223.15 | 218.73 | 219.94 | 219.12 | -1.12% | 340 |
| Jul 16, 2026 | 231.22 | 232.31 | 220.36 | 222.42 | 221.59 | -4.26% | 1,733 |
| Jul 15, 2026 | 227.77 | 235.00 | 225.00 | 232.31 | 231.44 | 0.60% | 2,692 |
| Jul 14, 2026 | 222.69 | 235.66 | 222.69 | 230.93 | 230.07 | 1.62% | 3,924 |
| Jul 13, 2026 | 227.68 | 228.00 | 224.83 | 227.24 | 226.39 | -0.20% | 2,932 |
| Jul 10, 2026 | 228.23 | 230.61 | 226.78 | 227.69 | 226.84 | -0.24% | 226 |
| Jul 9, 2026 | 226.55 | 229.22 | 226.55 | 228.23 | 227.38 | 1.67% | 188 |
| Jul 8, 2026 | 231.14 | 231.14 | 222.89 | 224.48 | 223.64 | -1.91% | 53 |
| Jul 7, 2026 | 229.77 | 229.77 | 227.19 | 228.85 | 228.00 | 0.63% | 89 |
| Jul 6, 2026 | 225.00 | 228.68 | 225.00 | 227.41 | 226.56 | 1.98% | 121 |
| Jul 3, 2026 | 228.38 | 228.38 | 218.36 | 223.00 | 222.17 | 0.45% | 79 |
| Jul 2, 2026 | 221.00 | 222.53 | 220.93 | 221.99 | 221.16 | 0.45% | 501 |
| Jul 1, 2026 | 218.63 | 220.99 | 216.46 | 220.99 | 220.17 | 2.09% | 523 |
| Jun 30, 2026 | 221.87 | 221.87 | 215.90 | 216.46 | 215.65 | -1.48% | 610 |
| Jun 29, 2026 | 220.00 | 221.82 | 219.60 | 219.71 | 218.89 | 0.51% | 254 |
| Jun 26, 2026 | 229.12 | 229.12 | 218.39 | 218.59 | 217.77 | -4.60% | 2,198 |
| Jun 25, 2026 | 238.10 | 238.10 | 229.00 | 229.12 | 228.26 | -2.81% | 222 |
| Jun 24, 2026 | 235.55 | 235.80 | 228.96 | 235.74 | 234.86 | - | 245 |
| Jun 23, 2026 | 234.81 | 235.75 | 234.14 | 235.75 | 234.87 | -6.47% | 304 |
| Jun 22, 2026 | 233.57 | 252.06 | 230.69 | 252.06 | 251.12 | 9.00% | 297 |