Skip to main content
logo
Morgan Stanley (BVMF:MSBR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
214.79
-5.15 (-2.34%)
Last updated: Jul 20, 2026, 4:40 PM GMT-3

BVMF:MSBR34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026220.00223.15218.73219.94219.94-1.12%340
Jul 16, 2026231.22232.31220.36222.42222.42-4.26%1,733
Jul 15, 2026227.77235.00225.00232.31232.310.60%2,722
Jul 14, 2026222.69235.66222.69230.93230.931.62%3,924
Jul 13, 2026227.68228.00224.83227.24227.24-0.20%2,932
Jul 10, 2026228.23230.61226.78227.69227.69-0.24%226
Jul 9, 2026226.55229.22226.55228.23228.231.67%188
Jul 8, 2026231.14231.14222.89224.48224.48-1.91%53
Jul 7, 2026229.77229.77227.19228.85228.850.63%89
Jul 6, 2026225.00228.68225.00227.41227.411.98%121
Jul 3, 2026228.38228.38218.36223.00223.000.45%79
Jul 2, 2026221.00222.53220.93221.99221.990.45%501
Jul 1, 2026218.63220.99216.46220.99220.992.09%523
Jun 30, 2026221.87221.87215.90216.46216.46-1.48%610
Jun 29, 2026220.00221.82219.60219.71219.710.51%254
Jun 26, 2026229.12229.12218.39218.59218.59-4.60%2,198
Jun 25, 2026238.10238.10229.00229.12229.12-2.81%222
Jun 24, 2026235.55235.80228.96235.74235.74-245
Jun 23, 2026234.81235.75234.14235.75235.75-6.47%304
Jun 22, 2026233.57252.06230.69252.06252.069.00%297
Jun 19, 2026231.26234.25231.25231.25231.25-231
Jun 18, 2026234.83236.28230.52231.25231.250.84%1,937
Jun 17, 2026225.65230.97223.74229.32229.322.17%4,312
Jun 16, 2026222.70225.00222.40224.44224.441.58%297
Jun 15, 2026218.24223.09218.24220.94220.943.92%3,853
Jun 12, 2026217.81220.62212.60212.60212.600.29%843
Jun 11, 2026214.83216.73211.99211.99211.99-0.45%3,379
Jun 10, 2026214.12215.78212.95212.95212.950.21%204
Jun 9, 2026221.06221.42212.50212.50212.50-1.14%2,963
Jun 8, 2026222.00223.15214.96214.96214.96-3.17%3,179
Jun 5, 2026220.00222.91217.42222.00222.004.11%2,384
Jun 3, 2026214.37215.10210.70213.24213.24-0.45%8,411
Jun 2, 2026209.60217.36209.56214.20214.202.00%2,392
Jun 1, 2026209.45212.51208.96210.00210.000.26%84,028
May 29, 2026206.27210.49206.27209.45209.451.91%510
May 28, 2026203.19205.85203.19205.53205.530.86%557
May 27, 2026202.82204.43199.70203.77203.770.47%195
May 26, 2026202.87204.47201.11202.82202.820.33%187
May 25, 2026202.16202.16202.16202.16202.16-6
May 22, 2026202.42203.83202.03202.16202.161.20%2,488
May 21, 2026199.03200.65197.88199.76199.761.02%111
May 20, 2026188.21198.00188.21197.75197.753.39%1,985
May 19, 2026192.79194.15190.53191.27191.27-0.79%162
May 18, 2026195.34195.34192.12192.79192.79-1.31%66
May 15, 2026196.24196.52195.34195.34195.340.68%2,873
May 14, 2026196.69196.69193.46194.03194.03-0.36%289
May 13, 2026189.00195.10187.03194.74194.743.49%3,183
May 12, 2026183.03188.18183.02188.18188.180.86%169
May 11, 2026189.43189.43186.23186.57186.57-1.26%18,989
May 8, 2026189.00189.18187.33188.96188.960.60%1,916