Msci

M1SC34
🏛️ brazil →
67.97
Last Update: 2025-10-06
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
2024-12-26 83.88 85.95 83.88 85.95 0.0M
2024-12-19 83.66 83.66 83.66 83.66 0.0M
2024-12-18 86.64 86.64 86.64 86.64 0.0M
2024-12-17 85.39 85.39 85.39 85.39 0.0M
2024-12-16 86.16 86.22 86.16 86.22 0.0M
2024-12-13 87.04 87.04 87.04 87.04 0.0M
2024-12-12 87.04 87.04 87.04 87.04 0.0M
2024-12-11 86.88 86.88 86.70 86.70 0.0M
2024-12-10 87.09 87.09 87.09 87.09 0.0M
2024-12-04 84.15 84.68 84.10 84.68 0.0M
2024-12-03 84.03 84.15 83.92 84.15 0.0M
2024-12-02 83.92 84.03 83.92 84.03 0.0M
2024-11-28 83.05 83.05 81.31 81.31 0.0M
2024-11-27 79.92 81.19 79.73 81.19 0.0M
2024-11-26 78.78 79.10 78.78 79.10 0.0M
2024-11-25 78.30 78.30 78.30 78.30 0.0M
2024-11-22 77.64 77.64 77.36 77.36 0.0M
2024-11-21 78.72 78.72 76.88 77.00 0.0M
2024-11-19 79.04 79.04 78.72 78.72 0.0M
2024-11-18 77.59 77.66 77.59 77.66 0.0M
2024-11-12 78.41 78.41 78.41 78.41 0.0M
2024-11-08 76.85 77.94 76.85 77.94 0.0M
2024-11-07 74.45 74.45 74.45 74.45 0.0M
2024-11-06 75.13 75.13 73.21 73.70 0.0M
2024-11-01 76.01 76.01 76.01 76.01 0.0M
2024-10-25 76.17 76.17 76.17 76.17 0.0M
2024-10-22 77.53 77.77 77.53 77.77 0.0M
2024-10-16 77.93 77.93 77.86 77.86 0.0M
2024-10-14 77.85 77.85 77.13 77.13 0.0M
2024-10-11 77.33 77.33 77.33 77.33 0.0M
2024-10-10 76.65 76.65 76.09 76.09 0.0M
2024-10-07 72.67 72.67 72.67 72.67 0.0M
2024-10-02 72.45 72.59 72.45 72.56 0.0M
2024-09-11 70.88 70.89 70.88 70.89 0.0M
2024-09-05 72.15 72.15 71.89 71.89 0.0M
2024-09-03 73.46 73.46 73.46 73.46 0.0M
2024-08-30 74.90 74.90 73.80 74.19 0.0M
2024-08-29 75.49 75.49 74.85 74.85 0.0M
2024-08-21 69.80 69.80 69.80 69.80 0.0M
2024-08-16 69.51 69.80 69.51 69.80 0.0M
2024-08-15 68.86 70.03 68.86 70.03 0.0M
2024-08-14 68.74 70.00 68.55 68.55 0.0M
2024-08-12 66.63 66.63 66.63 66.63 0.0M
2024-08-09 67.97 67.97 66.79 66.79 0.0M
2024-08-06 67.77 67.77 67.77 67.77 0.0M
2024-07-31 69.64 69.64 69.64 69.64 0.0M
2024-07-26 67.62 69.62 67.62 69.49 0.0M
2024-07-23 65.12 69.00 65.12 69.00 0.0M
2024-07-22 63.35 63.52 63.35 63.52 0.0M
2024-07-19 62.85 62.85 62.85 62.85 0.0M
2024-07-16 62.75 62.83 62.55 62.79 0.0M
2024-07-11 60.57 60.79 60.57 60.79 0.0M
2024-07-10 59.76 59.76 59.76 59.76 0.0M
2024-07-09 60.14 60.32 60.11 60.32 0.0M
2024-07-03 62.88 62.88 62.88 62.88 0.0M
2024-07-02 62.75 62.75 62.75 62.75 0.0M
2024-06-28 61.02 61.02 60.82 60.92 0.0M
2024-06-27 60.73 60.73 60.73 60.73 0.0M
2024-06-26 60.73 60.73 60.73 60.73 0.0M
2024-06-25 60.41 60.42 60.41 60.42 0.0M
2024-06-21 59.82 59.97 59.82 59.88 0.0M
2024-06-11 58.77 58.77 58.69 58.69 0.0M
2024-06-10 58.91 58.91 58.91 58.91 0.0M
2024-06-05 59.22 59.66 59.22 59.66 0.0M
2024-06-04 59.12 59.34 59.12 59.34 0.0M
2024-06-03 57.78 58.16 57.78 58.08 0.0M
2024-05-25 57.66 57.66 57.66 57.66 0.0M
2024-05-24 57.23 57.43 57.23 57.43 0.0M
2024-05-23 58.22 58.22 58.22 58.22 0.0M
2024-05-22 58.63 58.63 58.47 58.47 0.0M
2024-05-20 58.67 58.67 58.56 58.56 0.0M
2024-05-16 56.95 56.95 56.95 56.95 0.0M
2024-05-13 56.76 56.76 56.76 56.76 0.0M
2024-05-10 56.29 56.58 56.16 56.58 0.0M
2024-05-09 56.03 56.03 56.03 56.03 0.0M
2024-05-08 54.33 54.50 54.33 54.50 0.0M
2024-05-03 53.51 53.51 53.51 53.51 0.0M
2024-05-02 53.65 53.97 53.65 53.97 0.0M
2024-04-29 55.54 55.71 54.73 54.73 0.0M
2024-04-26 54.30 54.55 54.30 54.50 0.0M
2024-04-25 54.64 54.73 54.64 54.73 0.0M
2024-04-24 52.86 54.44 52.51 54.35 0.0M
2024-04-23 57.38 57.38 51.04 51.20 0.0M
2024-04-18 60.16 60.16 60.16 60.16 0.0M
2024-04-17 60.93 60.93 60.93 60.93 0.0M
2024-04-15 60.19 60.19 60.14 60.14 0.0M
2024-04-12 60.79 60.79 60.79 60.79 0.0M
2024-04-05 61.94 61.94 61.94 61.94 0.0M
2024-04-03 61.83 61.83 61.83 61.83 0.0M
2024-04-02 62.54 62.54 62.54 62.54 0.0M
2024-03-26 61.94 61.94 61.94 61.94 0.0M
2024-03-21 63.61 63.61 63.61 63.61 0.0M
2024-03-20 63.34 63.34 63.34 63.34 0.0M
2024-03-19 63.12 64.00 63.12 64.00 0.0M
2024-03-18 61.92 61.92 61.92 61.92 0.0M
2024-03-13 63.31 63.31 63.31 63.31 0.0M
2024-03-08 61.83 61.83 61.83 61.83 0.0M
2024-03-06 61.17 61.17 61.17 61.17 0.0M
2024-03-05 62.66 62.66 62.66 62.66 0.0M
2024-03-04 63.14 63.14 63.14 63.14 0.0M
2024-03-01 63.14 63.14 62.87 63.08 0.1M
2024-02-29 63.32 63.32 63.32 63.32 0.0M
2024-02-28 63.37 63.37 63.37 63.37 0.0M
2024-02-27 62.42 62.42 62.42 62.42 0.0M
2024-02-23 63.80 63.80 63.80 63.80 0.0M
2024-02-21 61.70 61.70 61.38 61.38 0.0M
2024-02-20 62.12 62.12 62.12 62.12 0.0M
2024-02-16 64.37 64.41 64.37 64.41 0.0M
2024-02-14 63.98 64.00 63.98 64.00 0.0M
2024-02-07 64.95 66.09 64.95 66.09 0.0M
2024-02-06 65.12 65.12 65.12 65.12 0.0M
2024-02-05 65.94 65.94 65.94 65.94 0.0M
2024-02-02 66.37 66.37 66.37 66.37 0.0M
2024-02-01 66.07 66.07 66.07 66.07 0.0M
2024-01-31 66.44 67.37 66.44 67.37 0.0M
2024-01-30 67.30 67.30 67.30 67.30 0.0M
2024-01-26 61.17 61.17 60.75 61.05 0.1M
2024-01-23 63.01 63.01 63.01 63.01 0.0M
2024-01-22 63.55 63.61 63.55 63.55 0.0M
2024-01-19 61.82 61.82 61.82 61.82 0.0M
2024-01-17 59.68 59.68 59.68 59.68 0.0M
2024-01-04 61.41 61.41 61.41 61.41 0.0M
2024-01-03 60.46 60.95 60.46 60.95 0.0M