MasterCard Inc BDR

MSCD34
🏛️ brazil →
96.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 57.03 58.74 56.71 58.15 0.0M
2022-12-28 57.35 58.48 57.04 57.04 0.0M
2022-12-27 57.57 58.40 57.35 57.35 0.0M
2022-12-26 55.91 57.37 55.91 56.41 0.0M
2022-12-23 55.97 56.61 55.89 55.91 0.0M
2022-12-22 60.20 60.20 55.56 55.97 0.0M
2022-12-21 57.25 57.49 56.52 57.25 0.0M
2022-12-20 57.51 58.03 56.29 56.91 0.0M
2022-12-19 58.57 58.84 57.33 57.51 0.0M
2022-12-16 58.58 58.62 57.74 58.57 0.0M
2022-12-15 59.79 59.93 58.06 58.67 0.0M
2022-12-14 60.68 61.41 60.29 60.29 0.0M
2022-12-13 60.30 62.23 59.98 60.56 0.0M
2022-12-12 58.90 60.73 58.77 60.30 0.0M
2022-12-09 63.24 63.24 58.24 58.49 0.0M
2022-12-08 57.91 58.40 57.67 58.24 0.0M
2022-12-07 56.03 57.96 56.03 57.96 0.0M
2022-12-06 59.01 59.89 57.78 57.97 0.0M
2022-12-05 59.97 60.39 59.37 60.39 0.0M
2022-12-02 60.27 60.29 59.17 60.21 0.0M
2022-12-01 59.10 59.90 58.75 58.84 0.1M
2022-11-30 57.91 58.81 57.63 58.75 0.0M
2022-11-29 58.52 58.70 57.58 57.60 0.0M
2022-11-28 59.56 59.56 58.80 58.85 0.0M
2022-11-25 59.28 60.77 59.28 60.13 0.0M
2022-11-24 59.66 60.13 58.46 58.46 0.0M
2022-11-23 58.56 60.22 58.56 59.66 0.0M
2022-11-22 58.12 59.02 57.39 58.92 0.0M
2022-11-21 58.92 58.92 57.30 57.39 0.0M
2022-11-18 58.70 59.50 58.35 58.92 0.0M
2022-11-17 59.64 59.64 58.53 58.71 0.0M
2022-11-16 58.01 59.17 57.29 59.04 0.0M
2022-11-14 57.60 58.46 56.80 58.02 0.0M
2022-11-11 57.82 58.04 56.92 57.61 0.0M
2022-11-10 54.76 58.03 50.26 57.82 0.0M
2022-11-09 53.58 53.59 52.05 52.30 0.0M
2022-11-08 53.93 54.12 53.21 53.76 0.0M
2022-11-07 52.09 53.54 51.10 53.47 0.0M
2022-11-04 53.93 53.93 49.42 51.19 0.1M
2022-11-03 52.51 52.51 50.51 50.60 0.0M
2022-11-01 54.62 54.66 53.27 53.93 0.0M
2022-10-31 55.34 55.65 53.83 54.11 0.0M
2022-10-28 53.85 56.44 53.85 55.84 0.0M
2022-10-27 54.24 54.38 52.96 53.85 0.0M
2022-10-26 52.94 54.99 52.88 54.90 0.0M
2022-10-25 51.50 52.94 51.50 52.94 0.1M
2022-10-24 51.19 51.64 50.81 51.49 0.0M
2022-10-21 49.42 49.71 48.85 49.58 0.0M
2022-10-20 49.42 50.24 49.15 49.50 0.0M
2022-10-19 50.16 50.16 49.86 50.01 0.0M
2022-10-18 50.39 50.86 50.01 50.16 0.0M
2022-10-17 49.70 50.29 49.10 49.69 0.0M
2022-10-14 49.95 50.13 48.96 49.00 0.0M
2022-10-13 48.11 49.58 47.11 49.32 0.0M
2022-10-11 48.40 48.40 47.44 48.23 0.0M
2022-10-10 49.00 49.00 48.20 48.41 0.0M
2022-10-07 49.76 49.76 48.78 49.00 0.0M
2022-10-06 49.42 50.27 49.42 49.63 0.0M
2022-10-05 49.44 50.53 49.35 50.28 0.0M
2022-10-04 48.31 49.97 48.31 49.62 0.0M
2022-10-03 48.97 48.97 47.50 47.86 0.0M
2022-09-30 49.83 50.02 48.82 48.97 0.0M
2022-09-29 49.34 49.97 48.27 49.16 0.0M
2022-09-28 49.14 49.81 48.09 49.76 0.0M
2022-09-27 50.32 50.37 48.84 49.06 0.0M
2022-09-26 49.97 50.28 49.87 49.89 0.0M
2022-09-23 48.83 49.20 48.36 49.14 0.0M
2022-09-22 50.36 50.36 48.57 48.85 0.0M
2022-09-21 51.51 51.53 50.24 50.36 0.0M
2022-09-20 51.71 51.71 51.11 51.52 0.0M
2022-09-19 52.66 52.82 51.15 51.78 0.0M
2022-09-16 52.81 52.81 52.17 52.66 0.2M
2022-09-15 53.64 54.13 52.75 52.81 0.0M
2022-09-14 53.29 53.84 53.29 53.67 0.0M
2022-09-13 54.91 54.91 53.75 53.79 0.0M
2022-09-12 56.11 56.11 54.75 54.99 0.0M
2022-09-09 54.89 55.43 54.75 55.30 0.0M
2022-09-08 54.54 54.87 53.74 54.34 0.0M
2022-09-06 53.07 54.49 53.07 53.98 0.0M
2022-09-05 53.65 53.65 52.87 53.06 0.0M
2022-09-02 54.29 54.33 53.07 53.65 0.2M
2022-09-01 54.11 54.24 52.88 54.22 0.1M
2022-08-31 54.42 54.69 53.83 54.11 0.2M
2022-08-30 55.11 55.11 53.06 53.39 0.0M
2022-08-29 53.36 53.66 52.89 53.15 0.0M
2022-08-26 56.01 56.01 53.81 53.95 0.0M
2022-08-25 55.37 56.19 55.37 56.10 0.2M
2022-08-24 55.38 55.53 55.18 55.38 0.1M
2022-08-23 56.89 56.89 55.08 55.61 0.0M
2022-08-22 57.64 57.80 56.70 56.90 0.0M
2022-08-19 58.87 58.99 58.38 58.38 0.0M
2022-08-18 58.63 59.40 58.54 59.23 0.0M
2022-08-17 59.28 59.28 58.07 58.81 0.0M
2022-08-16 58.02 58.81 57.81 58.80 0.0M
2022-08-15 58.27 58.91 57.84 58.50 0.0M
2022-08-12 57.66 57.74 56.89 57.30 0.0M
2022-08-11 57.78 58.00 57.21 57.66 0.1M
2022-08-10 57.03 57.42 56.78 57.42 0.0M
2022-08-09 57.45 57.45 56.67 56.70 0.0M
2022-08-08 58.59 58.59 57.22 57.45 0.0M
2022-08-05 58.97 59.57 58.48 58.90 0.0M
2022-08-04 59.19 59.65 58.63 59.30 0.0M
2022-08-03 58.91 59.99 58.91 59.66 0.0M
2022-08-02 57.91 58.79 57.59 58.78 0.0M
2022-08-01 58.10 58.40 57.77 57.87 0.0M
2022-07-29 58.72 58.84 57.92 58.22 0.0M
2022-07-28 57.84 58.44 56.70 58.17 0.0M
2022-07-27 58.18 59.09 56.22 57.74 0.0M
2022-07-26 58.45 58.45 58.04 58.04 0.0M
2022-07-25 60.04 60.04 58.65 59.01 0.0M
2022-07-22 60.49 60.80 59.40 60.21 0.0M
2022-07-21 59.46 60.62 59.42 60.38 0.0M
2022-07-20 58.66 59.56 58.10 59.46 0.0M
2022-07-19 57.21 58.79 57.10 58.66 0.0M
2022-07-18 57.98 57.98 56.83 56.92 0.0M
2022-07-15 57.80 58.04 57.08 57.15 0.0M
2022-07-14 55.63 56.67 55.20 56.17 0.0M
2022-07-13 55.65 55.92 54.21 55.76 0.0M
2022-07-12 55.13 56.72 55.11 56.72 0.0M
2022-07-11 54.17 55.69 54.17 55.42 0.0M
2022-07-08 54.54 54.85 54.17 54.17 0.0M
2022-07-07 55.43 55.43 54.40 54.40 0.0M
2022-07-06 55.20 55.76 54.92 55.00 0.0M
2022-07-05 53.88 54.99 53.35 54.69 0.1M
2022-07-04 54.01 54.25 53.53 53.53 0.0M
2022-07-01 53.29 54.37 52.91 54.01 0.3M
2022-06-30 53.13 53.57 51.80 51.80 0.0M
2022-06-29 53.63 53.74 53.11 53.11 0.0M
2022-06-28 54.41 54.47 53.43 53.63 0.0M
2022-06-27 53.34 55.40 53.34 54.61 0.0M
2022-06-24 53.42 55.21 53.42 55.02 0.0M
2022-06-23 52.43 52.78 52.17 52.68 0.0M
2022-06-22 52.19 52.24 51.32 52.14 0.0M
2022-06-21 52.14 52.37 51.68 52.19 0.0M
2022-06-20 52.29 55.50 50.51 52.11 0.0M
2022-06-17 51.06 51.35 49.61 51.17 0.0M
2022-06-15 53.11 53.11 52.21 52.28 0.0M
2022-06-14 52.48 52.82 52.06 52.29 0.0M
2022-06-13 52.58 53.57 51.97 51.99 0.0M
2022-06-10 54.25 54.40 53.19 53.19 0.0M
2022-06-09 56.63 56.63 54.83 54.96 0.0M
2022-06-08 55.16 56.97 55.16 56.63 0.0M
2022-06-07 55.26 56.73 55.26 56.57 0.0M
2022-06-06 55.13 56.19 54.94 54.97 0.0M
2022-06-03 55.09 55.09 54.39 54.59 0.0M
2022-06-02 54.81 55.57 54.80 55.11 0.0M
2022-06-01 54.39 55.00 54.39 54.81 0.0M
2022-05-31 53.88 54.49 53.22 54.40 0.0M
2022-05-30 53.85 54.35 53.69 53.69 0.0M
2022-05-27 53.35 53.90 53.06 53.87 0.0M
2022-05-26 52.93 53.67 52.88 53.35 0.0M
2022-05-25 52.29 53.30 52.29 52.93 0.0M
2022-05-24 53.07 53.07 51.73 52.29 0.0M
2022-05-23 52.09 53.30 52.09 53.08 0.1M
2022-05-20 52.40 52.84 50.96 52.09 0.0M
2022-05-19 52.86 52.86 50.73 52.24 0.0M
2022-05-18 53.36 54.06 53.36 53.39 0.0M
2022-05-17 53.08 53.81 52.65 53.34 0.0M
2022-05-16 54.35 54.35 52.62 53.08 0.0M
2022-05-13 54.20 54.50 53.30 53.51 0.0M
2022-05-12 53.00 53.39 51.07 52.39 0.0M
2022-05-11 54.37 54.37 52.17 53.46 0.0M
2022-05-10 54.35 54.48 53.08 53.69 0.0M
2022-05-09 55.64 56.14 53.47 54.19 0.0M
2022-05-06 56.08 56.24 55.64 55.64 0.0M
2022-05-05 57.86 57.96 55.99 56.08 0.0M
2022-05-04 57.84 58.21 56.35 57.41 0.0M
2022-05-03 57.71 58.16 56.31 56.44 0.0M
2022-05-02 58.30 60.23 56.51 60.23 0.0M
2022-04-29 60.23 60.23 57.43 57.43 0.0M
2022-04-28 57.90 60.52 57.90 59.67 0.0M
2022-04-27 56.08 59.29 56.08 57.28 0.1M
2022-04-26 55.33 55.39 54.49 54.80 0.0M
2022-04-25 54.03 55.12 53.75 55.12 0.1M
2022-04-22 54.43 54.84 53.56 54.03 0.0M
2022-04-20 54.84 55.78 53.82 55.78 0.0M
2022-04-19 52.83 54.72 52.83 54.72 0.1M
2022-04-18 53.49 53.54 52.61 52.70 0.0M
2022-04-14 53.49 54.72 53.49 53.73 0.0M
2022-04-13 51.08 53.20 51.08 53.12 0.0M
2022-04-12 52.21 52.70 51.38 51.61 0.0M
2022-04-11 52.73 52.75 51.89 52.31 0.0M
2022-04-08 52.81 53.79 52.45 52.55 0.0M
2022-04-07 53.50 53.50 52.55 52.98 0.0M
2022-04-06 53.77 53.77 52.48 53.08 0.0M
2022-04-05 53.95 54.27 53.68 53.78 0.0M
2022-04-04 53.97 54.26 53.46 53.91 0.0M
2022-04-01 53.94 55.06 53.61 53.61 0.0M
2022-03-31 54.03 55.11 54.03 54.79 0.0M
2022-03-30 55.65 55.65 54.02 54.02 0.0M
2022-03-29 52.36 56.17 52.36 55.65 0.0M
2022-03-28 52.79 53.62 52.52 53.00 0.0M
2022-03-25 53.29 53.65 52.16 52.16 0.0M
2022-03-24 52.83 53.48 52.24 53.07 0.0M
2022-03-23 55.69 55.69 52.79 52.83 0.0M
2022-03-22 54.62 55.69 54.48 55.69 0.0M
2022-03-21 55.67 55.67 54.11 54.62 0.0M
2022-03-18 55.64 56.17 55.34 55.83 0.0M
2022-03-17 55.73 56.00 55.02 55.74 0.0M
2022-03-16 55.74 56.89 55.18 55.58 0.0M
2022-03-15 53.07 55.31 53.07 54.92 0.0M
2022-03-14 52.37 54.79 52.37 54.79 0.0M
2022-03-11 52.93 52.97 51.98 52.37 0.0M
2022-03-10 52.62 52.87 51.97 52.53 0.0M
2022-03-09 51.70 53.07 51.70 52.62 0.0M
2022-03-08 51.46 52.73 50.11 51.03 0.0M
2022-03-07 54.04 54.04 51.42 51.46 0.0M
2022-03-04 55.44 55.44 53.23 54.25 0.0M
2022-03-03 56.76 56.76 55.01 55.01 0.0M
2022-03-02 58.96 58.96 56.20 56.20 0.1M
2022-02-25 61.08 61.81 60.09 60.78 0.0M
2022-02-24 56.80 61.08 56.33 61.08 0.0M
2022-02-23 60.11 60.12 57.32 57.32 0.0M
2022-02-22 63.71 63.71 59.28 60.12 0.0M
2022-02-21 60.15 61.70 60.15 60.81 0.0M
2022-02-18 62.01 63.71 60.83 63.71 0.0M
2022-02-17 62.87 63.19 61.93 61.93 0.0M
2022-02-16 63.18 63.44 62.71 63.23 0.0M
2022-02-15 62.75 63.72 62.23 63.11 0.0M
2022-02-14 62.02 63.12 61.08 62.75 0.0M
2022-02-11 62.82 63.61 62.07 62.50 0.0M
2022-02-10 64.60 64.60 62.68 62.98 0.0M
2022-02-09 64.02 65.74 63.80 65.05 0.0M
2022-02-08 65.26 65.26 62.90 62.99 0.1M
2022-02-07 65.82 65.82 63.49 63.49 0.0M
2022-02-04 66.31 66.73 64.71 65.82 0.2M
2022-02-03 67.12 67.12 66.13 66.31 0.0M
2022-02-02 66.72 67.76 65.24 67.43 0.0M
2022-02-01 65.52 67.25 65.38 66.27 0.0M
2022-01-31 65.48 66.30 64.43 65.88 0.1M
2022-01-28 60.31 65.97 60.31 65.51 0.1M
2022-01-27 60.03 62.69 58.09 61.22 0.1M
2022-01-26 59.16 61.78 59.16 60.03 0.0M
2022-01-25 60.63 60.67 58.96 59.16 0.1M
2022-01-24 61.23 61.39 58.83 60.82 0.1M
2022-01-21 63.41 64.06 62.31 62.51 0.1M
2022-01-20 63.44 64.86 62.91 63.55 0.1M
2022-01-19 65.03 65.25 63.23 63.44 0.1M
2022-01-18 66.45 66.45 64.99 65.56 0.0M
2022-01-17 66.10 66.45 64.65 66.45 0.0M
2022-01-14 65.40 66.56 64.80 66.10 0.0M
2022-01-13 66.10 66.80 64.99 66.13 0.1M
2022-01-12 66.01 66.41 65.50 65.64 0.0M
2022-01-11 66.05 66.46 64.77 66.01 0.0M
2022-01-10 67.24 67.28 63.79 65.80 0.1M
2022-01-07 67.34 67.35 66.57 67.24 0.0M
2022-01-06 68.34 68.34 66.81 66.81 0.0M
2022-01-05 68.47 69.67 68.12 69.23 0.0M
2022-01-04 67.61 69.41 67.61 68.48 0.0M
2022-01-03 65.19 67.71 65.13 67.61 0.0M