Mastercard Incorporated (BVMF:MSCD34)
Brazil · Delayed Price · Currency is BRL 99.01
+0.73 (0.74%)
At close: Aug 28, 2026
BVMF:MSCD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 99.00 | 100.52 | 98.99 | 99.01 | 99.01 | 0.74% | 949 |
| Aug 27, 2026 | 99.10 | 99.10 | 97.96 | 98.28 | 98.28 | -1.24% | 74,913 |
| Aug 26, 2026 | 99.01 | 100.11 | 99.01 | 99.51 | 99.51 | 1.53% | 90,182 |
| Aug 25, 2026 | 99.02 | 99.60 | 98.01 | 98.01 | 98.01 | 1.04% | 75,582 |
| Aug 24, 2026 | 96.56 | 99.74 | 96.56 | 97.00 | 97.00 | 1.46% | 7,302 |
| Aug 21, 2026 | 96.29 | 96.83 | 95.60 | 95.60 | 95.60 | - | 8,554 |
| Aug 20, 2026 | 95.60 | 96.94 | 95.60 | 95.60 | 95.60 | - | 10,810 |
| Aug 19, 2026 | 97.43 | 97.43 | 95.33 | 95.60 | 95.60 | 0.53% | 7,357 |
| Aug 18, 2026 | 94.81 | 97.15 | 94.81 | 95.10 | 95.10 | 1.17% | 4,276 |
| Aug 17, 2026 | 95.44 | 95.56 | 93.92 | 94.00 | 94.00 | -0.52% | 6,727 |
| Aug 14, 2026 | 95.69 | 96.24 | 94.49 | 94.49 | 94.49 | 1.45% | 13,981 |
| Aug 13, 2026 | 93.95 | 95.19 | 93.14 | 93.14 | 93.14 | -0.16% | 2,051 |
| Aug 12, 2026 | 93.94 | 93.94 | 92.80 | 93.29 | 93.29 | 0.94% | 113,514 |
| Aug 11, 2026 | 92.30 | 94.50 | 92.30 | 92.42 | 92.42 | 3.02% | 134,301 |
| Aug 10, 2026 | 93.70 | 93.70 | 89.71 | 89.71 | 89.71 | -2.07% | 134,979 |
| Aug 7, 2026 | 94.11 | 94.11 | 91.61 | 91.61 | 91.61 | -1.51% | 130,576 |
| Aug 6, 2026 | 93.00 | 94.77 | 93.00 | 93.01 | 93.01 | -0.45% | 4,058 |
| Aug 5, 2026 | 95.11 | 95.13 | 93.43 | 93.43 | 93.43 | - | 2,889 |
| Aug 4, 2026 | 93.51 | 94.72 | 92.71 | 93.43 | 93.43 | 1.38% | 1,339 |
| Aug 3, 2026 | 94.20 | 95.32 | 92.16 | 92.16 | 92.16 | -1.43% | 7,724 |
| Jul 31, 2026 | 93.42 | 94.04 | 93.42 | 93.50 | 93.50 | 0.54% | 18,536 |
| Jul 30, 2026 | 95.21 | 95.30 | 93.00 | 93.00 | 93.00 | 2.07% | 69,765 |
| Jul 29, 2026 | 92.55 | 94.30 | 91.11 | 91.11 | 91.11 | -1.51% | 44,645 |
| Jul 28, 2026 | 91.53 | 93.01 | 91.53 | 92.51 | 92.51 | 2.22% | 7,235 |
| Jul 27, 2026 | 89.08 | 91.00 | 88.79 | 90.50 | 90.50 | 3.68% | 19,769 |
| Jul 24, 2026 | 86.32 | 88.33 | 86.32 | 87.29 | 87.29 | 1.52% | 5,140 |
| Jul 23, 2026 | 85.73 | 87.33 | 85.73 | 85.98 | 85.98 | -0.72% | 3,682 |
| Jul 22, 2026 | 87.02 | 88.90 | 86.60 | 86.60 | 86.60 | -0.47% | 2,952 |
| Jul 21, 2026 | 90.63 | 90.63 | 87.01 | 87.01 | 87.01 | -2.26% | 831 |
| Jul 20, 2026 | 90.62 | 90.62 | 88.22 | 89.02 | 89.02 | -0.78% | 12,517 |
| Jul 17, 2026 | 90.61 | 91.58 | 89.12 | 89.72 | 89.72 | -1.41% | 14,324 |
| Jul 16, 2026 | 85.77 | 91.00 | 85.77 | 91.00 | 91.00 | 4.21% | 12,544 |
| Jul 15, 2026 | 88.80 | 88.80 | 86.86 | 87.32 | 87.32 | -1.67% | 2,697 |
| Jul 14, 2026 | 88.88 | 88.88 | 87.45 | 88.80 | 88.80 | -0.39% | 878 |
| Jul 13, 2026 | 87.04 | 89.36 | 87.04 | 89.15 | 89.15 | 3.46% | 3,716 |
| Jul 10, 2026 | 85.03 | 86.76 | 85.03 | 86.17 | 86.17 | 1.35% | 2,819 |
| Jul 9, 2026 | 88.18 | 88.18 | 85.02 | 85.02 | 85.02 | -1.18% | 3,818 |
| Jul 8, 2026 | 89.00 | 91.00 | 86.13 | 86.13 | 86.04 | -1.32% | 1,263 |
| Jul 7, 2026 | 89.63 | 90.09 | 87.28 | 87.28 | 87.18 | 0.08% | 3,473 |
| Jul 6, 2026 | 91.21 | 91.21 | 87.21 | 87.21 | 87.11 | -3.42% | 8,409 |
| Jul 3, 2026 | 89.47 | 91.00 | 89.47 | 90.30 | 90.20 | 0.61% | 9,126 |
| Jul 2, 2026 | 87.87 | 90.45 | 87.49 | 89.75 | 89.65 | 3.16% | 34,872 |
| Jul 1, 2026 | 85.00 | 88.88 | 85.00 | 87.00 | 86.90 | 2.35% | 243,576 |
| Jun 30, 2026 | 83.44 | 85.67 | 83.44 | 85.00 | 84.91 | -0.18% | 4,104 |
| Jun 29, 2026 | 83.35 | 86.13 | 83.05 | 85.15 | 85.06 | 0.19% | 3,235 |
| Jun 26, 2026 | 82.64 | 84.99 | 82.15 | 84.99 | 84.90 | 3.72% | 150,721 |
| Jun 25, 2026 | 82.72 | 84.31 | 81.94 | 81.94 | 81.85 | -2.25% | 15,909 |
| Jun 24, 2026 | 81.51 | 83.83 | 81.51 | 83.83 | 83.74 | - | 8,261 |
| Jun 23, 2026 | 80.89 | 83.83 | 80.89 | 83.83 | 83.74 | 5.53% | 4,129 |
| Jun 22, 2026 | 81.35 | 82.24 | 79.44 | 79.44 | 79.35 | -0.82% | 13,046 |