Morgan Stanley Bank AG

MSBR34
🏛️ brazil →
168.64
Last Update: 2025-09-30
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
2025-09-30 171.47 171.49 166.85 168.64 0.0M
2025-09-29 172.21 172.21 169.78 170.85 0.0M
2025-09-26 170.06 172.68 170.06 171.00 0.0M
2025-09-25 168.24 170.40 167.42 170.40 0.0M
2025-09-24 170.84 170.99 167.97 168.24 0.0M
2025-09-23 171.53 174.59 169.15 169.51 0.0M
2025-09-22 169.66 171.87 169.56 171.53 0.0M
2025-09-19 166.10 171.05 166.10 170.51 0.0M
2025-09-18 166.81 170.00 166.81 169.49 0.0M
2025-09-17 166.86 167.21 165.31 166.80 0.0M
2025-09-16 166.47 166.77 164.39 164.47 0.0M
2025-09-15 166.77 168.18 165.96 166.58 0.0M
2025-09-12 168.22 168.64 166.61 166.77 0.0M
2025-09-11 164.97 169.83 164.97 166.01 0.0M
2025-09-10 165.90 167.11 163.71 165.92 0.0M
2025-09-09 161.60 166.08 161.28 165.92 0.0M
2025-09-08 160.30 161.56 160.23 160.48 0.0M
2025-09-05 163.90 163.90 158.36 160.30 0.0M
2025-09-04 163.79 164.19 163.19 163.90 0.0M
2025-09-03 162.88 162.88 160.65 161.65 0.0M
2025-09-02 163.68 163.68 159.96 162.88 0.0M
2025-09-01 163.99 163.99 163.99 163.99 0.0M
2025-08-29 162.40 163.68 161.69 163.04 0.0M
2025-08-28 163.09 163.15 161.60 162.40 0.0M
2025-08-27 162.55 162.55 161.11 161.92 0.0M
2025-08-26 160.15 161.33 158.24 161.33 0.0M
2025-08-25 160.82 161.17 159.78 159.79 0.0M
2025-08-22 159.56 161.60 158.55 160.16 0.0M
2025-08-21 157.17 158.72 156.58 157.99 0.0M
2025-08-20 156.10 158.08 154.56 158.08 0.0M
2025-08-19 158.79 158.88 157.10 158.71 0.0M
2025-08-18 157.16 157.40 155.62 157.40 0.0M
2025-08-15 160.99 160.99 156.00 156.00 0.0M
2025-08-14 160.98 160.98 159.10 160.00 0.0M
2025-08-13 159.01 161.00 157.44 161.00 0.0M
2025-08-12 157.60 160.00 157.39 158.41 0.0M
2025-08-11 156.64 156.88 155.67 156.42 0.0M
2025-08-08 153.90 156.10 153.75 155.55 0.0M
2025-08-07 154.51 155.78 153.70 153.70 0.0M
2025-08-06 154.60 155.40 153.75 154.20 0.0M
2025-08-05 156.53 157.27 153.63 154.95 0.0M
2025-08-04 154.36 156.36 154.36 155.74 0.0M
2025-08-01 159.53 159.53 151.28 153.67 0.0M
2025-07-31 161.95 162.61 159.44 159.53 0.0M
2025-07-30 156.22 161.61 156.22 159.09 0.0M
2025-07-29 157.77 160.12 157.77 158.39 0.0M
2025-07-28 158.69 158.70 157.78 157.78 0.0M
2025-07-25 156.19 158.09 156.19 157.62 0.0M
2025-07-24 155.39 157.60 155.39 156.32 0.0M
2025-07-23 157.14 157.19 155.58 157.19 0.0M
2025-07-22 156.03 156.32 155.04 155.84 0.0M
2025-07-21 158.39 158.39 156.32 156.34 0.0M
2025-07-18 157.44 157.44 155.36 156.82 0.0M
2025-07-17 156.27 156.60 155.68 156.40 0.0M
2025-07-16 155.30 155.95 150.90 154.71 0.0M
2025-07-15 159.32 159.71 157.75 158.47 0.0M
2025-07-14 157.91 160.94 157.89 160.94 0.0M
2025-07-11 159.44 159.44 157.44 157.44 0.0M
2025-07-10 158.36 158.76 157.14 158.08 0.0M
2025-07-09 155.98 155.98 155.19 155.19 0.0M
2025-07-08 156.82 156.82 153.86 153.86 0.0M
2025-07-07 156.00 157.74 156.00 157.09 0.0M
2025-07-04 155.80 157.60 150.30 154.55 0.0M
2025-07-03 156.42 156.42 155.91 155.91 0.0M
2025-07-02 153.97 154.80 153.97 154.17 0.0M
2025-07-01 153.01 154.73 151.90 153.85 0.0M
2025-06-30 153.91 154.53 152.06 153.01 0.0M
2025-06-27 153.22 155.00 152.85 153.91 0.0M
2025-06-26 154.08 154.08 152.52 153.50 0.0M
2025-06-25 151.20 152.55 150.70 152.55 0.0M
2025-06-24 147.55 149.70 147.55 149.70 0.0M
2025-06-23 146.80 147.05 144.30 147.05 0.0M
2025-06-20 145.80 146.40 145.80 146.40 0.0M
2025-06-18 142.84 145.74 142.84 145.74 0.0M
2025-06-17 143.92 143.92 142.46 142.84 0.0M
2025-06-16 145.46 146.02 143.92 143.92 0.0M
2025-06-13 145.04 145.04 143.19 143.65 0.0M
2025-06-12 144.71 146.45 144.71 145.65 0.0M
2025-06-11 147.62 147.62 145.53 145.53 0.0M
2025-06-10 147.33 147.33 146.25 146.25 0.0M
2025-06-09 143.60 147.25 143.60 146.60 0.0M
2025-06-06 147.49 148.85 145.63 146.44 0.0M
2025-06-05 144.50 145.01 142.80 145.01 0.0M
2025-06-04 145.09 145.38 144.66 144.67 0.0M
2025-06-03 145.01 147.27 145.01 147.27 0.0M
2025-06-02 146.70 147.23 143.85 147.23 0.0M
2025-05-30 144.00 146.70 144.00 146.70 0.0M
2025-05-29 144.38 145.08 143.68 144.44 0.0M
2025-05-28 146.30 147.58 145.00 146.50 0.0M
2025-05-27 144.39 145.94 144.39 145.60 0.0M
2025-05-26 140.00 146.57 140.00 143.40 0.0M
2025-05-23 141.84 142.45 141.84 142.38 0.0M
2025-05-22 140.14 143.23 140.14 143.10 0.0M
2025-05-21 147.49 147.49 141.20 141.60 0.0M
2025-05-20 147.60 147.60 145.20 146.02 0.0M
2025-05-19 149.97 149.97 145.51 147.63 0.0M
2025-05-16 151.28 151.28 149.77 149.97 0.0M
2025-05-15 147.37 150.73 146.15 150.60 0.0M
2025-05-14 145.18 147.79 145.10 147.79 0.0M
2025-05-13 140.96 145.36 140.96 145.36 0.0M
2025-05-12 142.50 146.00 142.50 143.84 0.0M
2025-05-09 138.77 138.77 137.10 137.28 0.0M
2025-05-08 136.91 139.66 136.76 137.00 0.0M
2025-05-07 135.80 137.49 135.66 136.90 0.0M
2025-05-06 135.81 135.81 132.66 132.66 0.0M
2025-05-05 135.18 137.12 133.73 135.97 0.0M
2025-05-02 129.41 135.71 129.41 135.39 0.0M
2025-04-30 129.50 129.88 128.94 129.41 0.0M
2025-04-29 129.61 129.61 128.00 129.11 0.0M
2025-04-28 130.64 131.04 128.89 129.61 0.0M
2025-04-25 130.04 131.15 130.04 130.64 0.0M
2025-04-24 130.20 130.20 129.68 130.04 0.0M
2025-04-23 123.15 130.48 123.15 127.71 0.0M
2025-04-22 128.62 128.62 123.25 125.69 0.0M
2025-04-17 128.31 128.63 127.03 127.34 0.0M
2025-04-16 130.62 130.62 125.14 126.55 0.0M
2025-04-15 130.56 131.20 129.64 130.18 0.0M
2025-04-14 128.28 129.85 127.74 127.74 0.0M
2025-04-11 126.11 127.78 122.00 127.47 0.0M
2025-04-10 131.00 131.00 123.59 126.11 0.1M
2025-04-09 118.20 132.24 118.20 131.52 0.0M
2025-04-08 123.12 125.50 117.90 117.90 0.0M
2025-04-07 118.16 120.97 111.67 117.09 0.0M
2025-04-04 118.15 119.00 113.42 117.37 0.0M
2025-04-03 128.28 128.28 119.77 120.94 0.0M
2025-04-02 131.30 136.21 131.30 135.43 0.0M
2025-04-01 131.00 132.43 130.26 131.30 0.0M
2025-03-31 130.97 133.03 129.25 132.72 0.0M
2025-03-28 137.07 137.07 132.54 132.65 0.0M
2025-03-27 141.11 141.11 136.55 137.48 0.0M
2025-03-26 144.00 144.00 139.50 139.80 0.0M
2025-03-25 143.75 143.75 141.30 142.21 0.0M
2025-03-24 139.62 143.18 139.62 143.08 0.0M
2025-03-21 136.16 137.64 135.90 135.90 0.0M
2025-03-20 135.50 137.86 135.50 136.69 0.0M
2025-03-19 135.25 136.32 134.10 135.54 0.0M
2025-03-18 133.42 134.80 133.00 134.06 0.0M
2025-03-17 132.06 139.61 132.06 139.61 0.0M
2025-03-14 129.11 134.50 129.11 134.50 0.0M
2025-03-13 130.50 133.18 129.11 129.11 0.0M
2025-03-12 133.34 134.15 131.19 131.19 0.0M
2025-03-11 131.04 134.00 129.00 134.00 0.0M
2025-03-10 136.10 136.10 128.40 135.28 0.0M
2025-03-07 138.88 139.72 133.60 138.65 0.0M
2025-03-06 141.39 145.00 136.87 145.00 0.0M
2025-03-05 152.51 152.51 140.84 142.40 0.1M
2025-02-28 153.30 158.00 151.47 158.00 0.0M
2025-02-27 152.99 154.49 150.73 154.49 0.0M
2025-02-26 151.44 153.05 151.35 153.00 0.0M
2025-02-25 154.00 154.00 146.41 153.80 0.0M
2025-02-24 152.64 153.89 148.50 153.89 0.0M
2025-02-21 154.32 154.80 150.30 154.49 0.0M
2025-02-20 157.45 157.64 151.30 155.99 0.0M
2025-02-19 155.25 161.26 155.25 157.89 0.0M
2025-02-18 159.62 160.15 156.95 156.95 0.0M
2025-02-17 159.10 164.00 157.48 157.48 0.0M
2025-02-14 157.63 159.73 156.45 159.10 0.0M
2025-02-13 159.12 160.00 157.32 158.50 0.0M
2025-02-12 159.14 159.14 156.61 158.44 0.0M
2025-02-11 158.91 159.12 156.40 159.12 0.0M
2025-02-10 163.26 163.26 156.53 158.39 0.0M
2025-02-07 162.18 163.77 161.47 163.77 0.0M
2025-02-06 161.87 163.18 161.74 162.41 0.0M
2025-02-05 158.77 161.51 158.77 160.50 0.0M
2025-02-04 159.31 159.32 157.36 159.32 0.0M
2025-02-03 159.73 160.99 158.50 160.99 0.0M
2025-01-31 164.03 164.03 160.64 163.59 0.0M
2025-01-30 167.52 171.05 163.24 166.93 0.0M
2025-01-29 169.82 169.82 158.08 158.08 0.0M
2025-01-28 160.87 162.16 158.78 162.16 0.0M
2025-01-27 162.85 162.85 157.33 160.87 0.0M
2025-01-24 163.82 163.82 159.88 162.85 0.0M
2025-01-23 160.69 163.84 160.38 163.84 0.0M
2025-01-22 163.70 165.00 161.16 162.90 0.0M
2025-01-21 167.00 167.00 163.50 164.05 0.0M
2025-01-20 170.29 175.00 160.70 167.00 0.0M
2025-01-17 167.00 167.25 163.60 167.08 0.1M
2025-01-16 160.00 165.50 159.35 165.50 0.0M
2025-01-15 153.86 158.40 153.86 158.03 0.0M
2025-01-14 152.83 152.83 150.29 150.51 0.0M
2025-01-13 150.58 151.30 150.00 151.30 0.0M
2025-01-10 156.00 156.00 150.99 151.33 0.0M
2025-01-09 151.30 158.00 151.30 154.20 0.0M
2025-01-08 154.83 156.30 154.39 156.30 0.0M
2025-01-07 156.49 157.15 152.55 154.45 0.0M
2025-01-06 155.22 158.82 151.51 157.71 0.0M
2025-01-03 155.85 156.15 153.35 155.49 0.0M
2025-01-02 158.80 158.80 153.42 153.82 0.0M