Mastercard Incorporated (BVMF:MSCD34)
Brazil · Delayed Price · Currency is BRL 101.72
-1.68 (-1.62%)
At close: Aug 26, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 103.85 | 104.93 | 102.85 | 104.93 | - | 3.16% | 654 |
| Aug 27, 2025 | 103.50 | 104.63 | 101.72 | 101.72 | - | -1.62% | 3,149 |
| Aug 26, 2025 | 103.35 | 104.21 | 102.85 | 103.40 | - | 0.19% | 3,469 |
| Aug 25, 2025 | 104.38 | 104.76 | 103.20 | 103.20 | - | -1.13% | 2,673 |
| Aug 22, 2025 | 104.40 | 105.87 | 104.38 | 104.38 | - | 0.56% | 10,375 |
| Aug 21, 2025 | 103.60 | 104.67 | 103.08 | 103.80 | - | -0.04% | 899 |
| Aug 20, 2025 | 104.45 | 104.70 | 103.28 | 103.84 | - | -0.44% | 2,004 |
| Aug 19, 2025 | 102.50 | 104.45 | 102.50 | 104.30 | - | 3.36% | 6,779 |
| Aug 18, 2025 | 101.00 | 102.44 | 100.91 | 100.91 | - | 0.16% | 1,443 |
| Aug 15, 2025 | 102.60 | 102.60 | 100.75 | 100.75 | - | 0.93% | 10,944 |
| Aug 14, 2025 | 101.04 | 101.99 | 99.82 | 99.82 | - | -0.62% | 2,596 |
| Aug 13, 2025 | 99.86 | 101.06 | 99.86 | 100.44 | - | 1.41% | 16,139 |
| Aug 12, 2025 | 100.70 | 101.08 | 99.04 | 99.04 | - | -1.15% | 2,393 |
| Aug 11, 2025 | 100.62 | 101.20 | 100.04 | 100.19 | - | 0.87% | 2,020 |
| Aug 8, 2025 | 97.60 | 101.08 | 97.60 | 99.33 | - | 1.77% | 2,086 |
| Aug 7, 2025 | 100.00 | 101.25 | 97.60 | 97.60 | - | -2.02% | 7,530 |
| Aug 6, 2025 | 101.21 | 101.21 | 99.60 | 99.61 | - | -1.60% | 16,568 |
| Aug 5, 2025 | 101.00 | 101.64 | 99.97 | 101.23 | - | 0.23% | 2,344 |
| Aug 4, 2025 | 100.53 | 101.34 | 99.93 | 101.00 | - | 1.41% | 17,002 |
| Aug 1, 2025 | 102.11 | 102.11 | 99.60 | 99.60 | - | -2.46% | 10,724 |
| Jul 31, 2025 | 101.91 | 104.49 | 101.91 | 102.11 | - | 1.88% | 16,448 |
| 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 |