Mastercard Incorporated (BVMF:MSCD34)
Brazil · Delayed Price · Currency is BRL 91.88
-1.44 (-1.54%)
Last updated: Oct 8, 2026, 5:05 PM GMT-3
BVMF:MSCD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 93.32 | 94.05 | 91.88 | 91.88 | 91.88 | -1.44% | 3,155 |
| Oct 7, 2026 | 90.72 | 93.32 | 90.72 | 93.32 | 93.22 | 3.10% | 1,651 |
| Oct 6, 2026 | 91.86 | 91.86 | 90.01 | 90.51 | 90.41 | -0.48% | 6,554 |
| Oct 5, 2026 | 89.71 | 91.34 | 88.32 | 90.95 | 90.85 | -2.21% | 30,717 |
| Oct 2, 2026 | 93.01 | 93.48 | 92.29 | 93.01 | 92.91 | 1.09% | 4,895 |
| Oct 1, 2026 | 92.50 | 93.40 | 91.98 | 92.01 | 91.91 | -1.08% | 2,844 |
| Sep 30, 2026 | 94.01 | 94.70 | 92.15 | 93.01 | 92.91 | -1.06% | 6,865 |
| Sep 29, 2026 | 96.08 | 96.08 | 94.01 | 94.01 | 93.91 | 0.26% | 1,334 |
| Sep 28, 2026 | 95.00 | 95.83 | 93.77 | 93.77 | 93.67 | 3.79% | 5,277 |
| Sep 25, 2026 | 93.67 | 95.30 | 90.35 | 90.35 | 90.25 | -3.68% | 6,292 |
| Sep 24, 2026 | 93.19 | 94.73 | 93.19 | 93.80 | 93.70 | -1.37% | 2,765 |
| Sep 23, 2026 | 90.79 | 95.10 | 90.79 | 95.10 | 95.00 | 4.76% | 3,370 |
| Sep 22, 2026 | 93.90 | 94.51 | 90.78 | 90.78 | 90.68 | -2.36% | 6,955 |
| Sep 21, 2026 | 93.25 | 93.56 | 92.72 | 92.97 | 92.87 | -2.56% | 15,435 |
| Sep 18, 2026 | 93.17 | 95.41 | 93.17 | 95.41 | 95.31 | 3.44% | 4,144 |
| Sep 17, 2026 | 93.86 | 94.68 | 92.24 | 92.24 | 92.14 | 0.01% | 2,856 |
| Sep 16, 2026 | 95.54 | 95.54 | 92.23 | 92.23 | 92.13 | -2.87% | 967 |
| Sep 15, 2026 | 96.08 | 96.08 | 94.47 | 94.96 | 94.86 | -0.22% | 2,788 |
| Sep 14, 2026 | 95.60 | 96.76 | 94.12 | 95.17 | 95.07 | 1.14% | 2,638 |
| Sep 11, 2026 | 93.29 | 94.68 | 92.83 | 94.10 | 94.00 | 2.27% | 7,816 |
| Sep 10, 2026 | 91.90 | 94.57 | 91.90 | 92.01 | 91.91 | -1.65% | 4,507 |
| Sep 9, 2026 | 93.99 | 94.10 | 93.25 | 93.55 | 93.45 | 0.54% | 5,584 |
| Sep 8, 2026 | 96.62 | 96.62 | 93.05 | 93.05 | 92.95 | -3.69% | 15,779 |
| Sep 4, 2026 | 97.08 | 97.08 | 95.62 | 96.62 | 96.52 | 0.53% | 8,046 |
| Sep 3, 2026 | 97.11 | 97.24 | 96.11 | 96.11 | 96.01 | -0.09% | 6,625 |
| Sep 2, 2026 | 97.69 | 97.69 | 96.20 | 96.20 | 96.10 | -0.54% | 7,546 |
| Sep 1, 2026 | 97.02 | 101.00 | 96.71 | 96.72 | 96.62 | -1.91% | 8,539 |
| Aug 31, 2026 | 99.00 | 99.41 | 98.19 | 98.60 | 98.50 | -0.41% | 81,539 |
| Aug 28, 2026 | 99.00 | 100.52 | 98.99 | 99.01 | 98.91 | 0.74% | 949 |
| Aug 27, 2026 | 99.10 | 99.10 | 97.96 | 98.28 | 98.18 | -1.24% | 74,913 |
| Aug 26, 2026 | 99.01 | 100.11 | 99.01 | 99.51 | 99.40 | 1.53% | 90,182 |
| Aug 25, 2026 | 99.02 | 99.60 | 98.01 | 98.01 | 97.91 | 1.04% | 75,582 |
| Aug 24, 2026 | 96.56 | 99.74 | 96.56 | 97.00 | 96.90 | 1.46% | 7,302 |
| Aug 21, 2026 | 96.29 | 96.83 | 95.60 | 95.60 | 95.50 | - | 8,554 |
| Aug 20, 2026 | 95.60 | 96.94 | 95.60 | 95.60 | 95.50 | - | 10,810 |
| Aug 19, 2026 | 97.43 | 97.43 | 95.33 | 95.60 | 95.50 | 0.53% | 7,357 |
| Aug 18, 2026 | 94.81 | 97.15 | 94.81 | 95.10 | 95.00 | 1.17% | 4,163 |
| Aug 17, 2026 | 95.44 | 95.56 | 93.92 | 94.00 | 93.90 | -0.52% | 6,727 |
| Aug 14, 2026 | 95.69 | 96.24 | 94.49 | 94.49 | 94.39 | 1.45% | 13,981 |
| Aug 13, 2026 | 93.95 | 95.19 | 93.14 | 93.14 | 93.04 | -0.16% | 2,051 |
| Aug 12, 2026 | 93.94 | 93.94 | 92.80 | 93.29 | 93.19 | 0.94% | 113,514 |
| Aug 11, 2026 | 92.30 | 94.50 | 92.30 | 92.42 | 92.32 | 3.02% | 134,301 |
| Aug 10, 2026 | 93.70 | 93.70 | 89.71 | 89.71 | 89.62 | -2.07% | 134,979 |
| Aug 7, 2026 | 94.11 | 94.11 | 91.61 | 91.61 | 91.51 | -1.51% | 130,576 |
| Aug 6, 2026 | 93.00 | 94.77 | 93.00 | 93.01 | 92.91 | -0.45% | 4,058 |
| Aug 5, 2026 | 95.11 | 95.13 | 93.43 | 93.43 | 93.33 | - | 2,889 |
| Aug 4, 2026 | 93.51 | 94.72 | 92.71 | 93.43 | 93.33 | 1.38% | 1,339 |
| Aug 3, 2026 | 94.20 | 95.32 | 92.16 | 92.16 | 92.06 | -1.43% | 7,724 |
| Jul 31, 2026 | 93.42 | 94.04 | 93.42 | 93.50 | 93.40 | 0.54% | 18,536 |
| Jul 30, 2026 | 95.21 | 95.30 | 93.00 | 93.00 | 92.90 | 2.07% | 69,765 |