Mastercard Incorporated (BVMF:MSCD34)
Brazil · Delayed Price · Currency is BRL 102.11
+1.88 (1.88%)
Last updated: Jul 31, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 102.11 | 102.11 | 99.60 | 99.80 | - | -2.26% | 10,097 |
| Jul 31, 2025 | 101.91 | 104.49 | 101.91 | 102.11 | - | 1.88% | 16,438 |
| Jul 30, 2025 | 101.40 | 102.16 | 100.23 | 100.23 | - | -0.76% | 3,306 |
| Jul 29, 2025 | 102.09 | 103.36 | 101.00 | 101.00 | - | -1.60% | 5,542 |
| Jul 28, 2025 | 102.00 | 103.24 | 102.00 | 102.64 | - | 0.63% | 6,044 |
| Jul 25, 2025 | 100.61 | 102.32 | 100.60 | 102.00 | - | 1.39% | 5,021 |
| Jul 24, 2025 | 100.68 | 101.40 | 100.40 | 100.60 | - | 1.09% | 2,563 |
| Jul 23, 2025 | 100.76 | 100.76 | 99.44 | 99.52 | - | -0.18% | 6,516 |
| Jul 22, 2025 | 100.60 | 100.79 | 99.60 | 99.70 | - | 0.55% | 2,811 |
| Jul 21, 2025 | 100.26 | 100.27 | 99.01 | 99.15 | - | -1.12% | 2,195 |
| Jul 18, 2025 | 99.12 | 100.27 | 98.36 | 100.27 | - | 0.91% | 1,235 |
| Jul 17, 2025 | 98.68 | 100.32 | 98.68 | 99.37 | - | 0.27% | 18,573 |
| Jul 16, 2025 | 98.68 | 99.79 | 98.68 | 99.10 | - | -0.22% | 1,587 |
| Jul 15, 2025 | 99.56 | 99.68 | 98.52 | 99.32 | - | -0.53% | 6,415 |
| Jul 14, 2025 | 99.30 | 100.16 | 98.47 | 99.85 | - | 0.86% | 5,450 |
| Jul 11, 2025 | 100.40 | 100.80 | 98.00 | 99.00 | - | -1.39% | 73,107 |
| Jul 10, 2025 | 100.56 | 101.56 | 100.28 | 100.40 | - | -0.16% | 16,603 |
| Jul 9, 2025 | 99.30 | 100.56 | 98.38 | 100.56 | - | 2.01% | 23,535 |
| Jul 8, 2025 | 100.59 | 100.59 | 98.38 | 98.58 | - | -1.22% | 1,409 |
| Jul 7, 2025 | 99.77 | 100.56 | 99.00 | 99.80 | - | 2.04% | 10,862 |
| Jul 4, 2025 | 100.30 | 100.30 | 97.80 | 97.80 | - | -0.72% | 7,473 |
| Jul 3, 2025 | 99.10 | 100.20 | 98.21 | 98.51 | - | 0.36% | 3,228 |
| Jul 2, 2025 | 100.00 | 100.00 | 97.76 | 98.16 | - | -1.44% | 1,999 |
| Jul 1, 2025 | 98.98 | 99.91 | 98.00 | 99.59 | - | 0.61% | 6,076 |
| Jun 30, 2025 | 98.05 | 98.99 | 97.13 | 98.99 | - | 1.73% | 5,717 |
| Jun 27, 2025 | 96.45 | 98.32 | 96.40 | 97.31 | - | 1.09% | 1,284 |
| Jun 26, 2025 | 98.00 | 98.48 | 96.26 | 96.26 | - | -1.79% | 7,891 |
| Jun 25, 2025 | 100.00 | 100.00 | 98.01 | 98.01 | - | -1.77% | 8,050 |
| Jun 24, 2025 | 98.80 | 100.23 | 97.98 | 99.78 | - | 4.92% | 46,482 |
| Jun 23, 2025 | 95.00 | 96.58 | 94.22 | 95.10 | - | 1.03% | 35,620 |
| Jun 20, 2025 | 95.90 | 96.36 | 93.63 | 94.13 | - | -0.23% | 6,119 |
| Jun 18, 2025 | 101.25 | 101.25 | 94.35 | 94.35 | - | -5.88% | 22,345 |
| Jun 17, 2025 | 102.06 | 102.06 | 99.82 | 100.24 | - | -0.15% | 38,533 |
| Jun 16, 2025 | 100.38 | 102.20 | 100.38 | 100.39 | - | - | 7,587 |
| Jun 13, 2025 | 104.00 | 104.23 | 99.20 | 100.39 | - | -5.60% | 34,139 |
| Jun 12, 2025 | 106.86 | 106.86 | 104.51 | 106.35 | - | -0.44% | 13,502 |
| Jun 11, 2025 | 104.97 | 106.82 | 104.97 | 106.82 | - | 2.39% | 3,977 |
| Jun 10, 2025 | 105.45 | 106.06 | 104.33 | 104.33 | - | -0.07% | 8,587 |
| Jun 9, 2025 | 107.99 | 107.99 | 104.40 | 104.40 | - | -3.32% | 7,424 |
| Jun 6, 2025 | 105.41 | 107.99 | 105.41 | 107.99 | - | 2.85% | 10,262 |
| Jun 5, 2025 | 106.81 | 106.81 | 105.00 | 105.00 | - | -0.94% | 7,809 |
| Jun 4, 2025 | 106.04 | 106.80 | 105.79 | 106.00 | - | 0.76% | 5,298 |
| Jun 3, 2025 | 107.99 | 107.99 | 105.20 | 105.20 | - | -2.08% | 7,336 |
| Jun 2, 2025 | 107.58 | 107.58 | 105.40 | 107.44 | - | -0.13% | 4,448 |
| May 30, 2025 | 103.58 | 107.80 | 103.58 | 107.58 | - | 2.65% | 13,974 |
| May 29, 2025 | 105.56 | 105.67 | 104.52 | 104.80 | - | -0.53% | 6,470 |
| May 28, 2025 | 103.98 | 106.59 | 103.98 | 105.36 | - | 1.34% | 4,381 |
| May 27, 2025 | 103.88 | 104.77 | 103.64 | 103.97 | - | 0.72% | 12,194 |
| May 26, 2025 | 104.85 | 104.85 | 101.66 | 103.23 | - | -0.72% | 5,146 |
| May 23, 2025 | 104.12 | 104.31 | 102.96 | 103.98 | - | -1.48% | 7,859 |