Morgan Stanley Historical Data - MSBR34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Morgan Stanley (MSBR34)
Morgan Stanley (MSBR34) Historical

Morgan Stanley (MSBR34)

99.99

4.43

(4.64%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.02	5.2858797515	94.97	99.99	94.28	505	94.80802059	DR
4	5.12	5.39685885949	94.87	99.99	87	1604	92.63273103	DR
12	14.22	16.5792235047	85.77	99.99	80.28	1174	89.772287	DR
26	28.07	39.0294771969	71.92	99.99	69.58	1353	86.91569287	DR
52	10.58	11.8331282854	89.41	99.99	69.58	1785	86.44922261	DR
156	9.99	11.1	90	124	69.58	2741	95.38830882	DR
260	-89.56	-47.2487470324	189.55	423	69.58	2590	103.05981149	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	99.99	4.43	4.64	95.23	99.99	95	696
1714080540	95.56	-1.04	-1.08	96.6	96.6	95.15	62
1713994200	96.6	0.77	0.80	96.22	96.78	96.22	315
1713907800	95.83	0.91	0.96	95.57	96.26	95.57	266
1713821340	94.92	0.6	0.64	94.32	94.92	94.32	60
1713562200	94.32	-0.65	-0.68	94.97	95.47	94.28	1823
1713475800	94.97	0.89	0.95	95.21	95.7	94.97	176
1713389400	94.08	0.3	0.32	95.2	95.2	93.93	219
1713302940	93.78	3.51	3.89	94.15	95.1	93.06	1274
1713216600	90.27	2.35	2.67	90.72	90.72	88.65	2700
1712957400	87.92	0.33	0.38	88.02	88.41	87.59	4153
1712870940	87.59	-5.27	-5.68	92.66	92.97	87	1089
1712784540	92.86	-1.04	-1.11	92.54	93.69	92.54	858
1712698140	93.9	0.12	0.13	93.78	93.9	93.4	3280
1712611740	93.78	0	0.00	93.73	93.9	93.4	1129
1712352600	93.78	0.89	0.96	92.89	94.24	92.89	1474
1712266140	92.89	-1.04	-1.11	94.41	94.41	92.89	128
1712179740	93.93	0	0.00	95.85	95.85	93.93	124
1712093400	93.93	-0.75	-0.79	94.2	94.2	93.6	9355
1712006940	94.68	0.27	0.29	94.87	94.9	94.5	1998
1711661400	94.41	1.36	1.46	93.87	94.41	93.47	432
1711574940	93.05	1.73	1.89	92.1	93.05	92.1	5
1711488540	91.32	0.24	0.26	89.99	91.62	89.99	592
1711402140	91.08	-0.9	-0.98	90.85	91.08	90.85	1
1711143000	91.98	-0.63	-0.68	92.55	92.55	91.53	3817
1711056600	92.61	3.42	3.83	92.7	93.78	92.25	741
1710970200	89.19	0.27	0.30	89.1	89.19	88.47	23
1710883740	88.92	0.68	0.77	88.24	88.92	88.24	78
1710797400	88.24	-0.22	-0.25	88.32	88.51	88.11	1409
1710538200	88.46	0.06	0.07	88.95	89.01	88.46	2753
1710451740	88.4	-0.43	-0.48	88.4	88.65	88.38	1082
1710365400	88.83	2.6	3.02	86.94	89.73	86.94	1126
1710279000	86.23	0	0.00	86.23	86.23	86.23	0
1710192600	86.23	-0.44	-0.51	85.97	86.3	85.59	387
1709933400	86.67	1.9	2.24	86.08	87.65	86.04	2750
1709847000	84.77	-0.08	-0.09	84.85	85.8	84.77	350
1709760540	84.85	-5.06	-5.63	90.09	90.09	83.5	3281
1709674200	89.91	0.71	0.80	88.74	90	88.47	313
1709587740	89.2	3.7	4.33	86	90.12	86	876
1709328600	85.5	-0.06	-0.07	85.25	85.92	84.96	5647
1709242200	85.56	0.2	0.23	82.5	86	82.5	12
1709155800	85.36	1.2	1.43	80.28	85.5	80.28	323
1709069400	84.16	-1.34	-1.57	85.32	85.32	84.16	68
1708983000	85.5	-1.3	-1.50	86.58	86.58	85.5	7
1708723800	86.8	1.59	1.87	85.86	86.82	85.26	713
1708637400	85.21	1.1	1.31	85.99	85.99	84.84	384
1708550940	84.11	-0.18	-0.21	84.24	84.24	84.11	9
1708464600	84.29	-3.12	-3.57	85.86	85.86	84.29	504
1708378200	87.41	1.43	1.66	85.98	87.9	84.77	455
1708119000	85.98	0.58	0.68	85.26	86.05	84.77	645
1708032600	85.4	1.78	2.13	84.1	85.4	84.02	2614
1707946200	83.62	-1.61	-1.89	83.92	83.92	83.42	335
1707514200	85.23	-0.74	-0.86	85.56	85.56	84.72	1210
1707427800	85.97	0.35	0.41	85.62	85.97	85.28	1042
1707341400	85.62	0.14	0.16	85.7	85.7	85.11	637
1707255000	85.48	-0.47	-0.55	85.4	85.51	84.97	192
1707168600	85.95	-0.69	-0.80	87.11	87.11	85.95	20
1706909400	86.64	1.49	1.75	85.77	86.84	85.55	412
1706822940	85.15	-1.6	-1.84	86.75	86.75	84.41	5911
1706736600	86.75	-0.25	-0.29	87	87.48	86.5	226
1706650200	87	0.63	0.73	85.46	87	85.46	427
1706563800	86.37	-0.45	-0.52	86.82	89	84.76	713

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions