Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 82.880 | 82.880 | 80.610 | 81.080 | 74.107 | 17,301 |
| 2022-06-24 | 81.140 | 82.000 | 80.900 | 81.840 | 74.801 | 2,660 |
| 2022-06-23 | 76.500 | 77.170 | 75.500 | 77.170 | 70.533 | 161 |
| 2022-06-22 | 76.000 | 77.060 | 76.000 | 77.060 | 70.432 | 221 |
| 2022-06-21 | 75.500 | 77.390 | 75.500 | 76.810 | 70.204 | 1,241 |
| 2022-06-20 | 74.000 | 75.000 | 74.000 | 74.500 | 68.093 | 37 |
| 2022-06-17 | 76.580 | 76.580 | 74.700 | 76.010 | 69.473 | 1,579 |
| 2022-06-15 | 78.060 | 78.060 | 76.830 | 76.830 | 70.222 | 186 |
| 2022-06-14 | 77.240 | 77.440 | 76.370 | 76.710 | 70.112 | 3,630 |
| 2022-06-13 | 76.050 | 77.400 | 76.050 | 76.850 | 70.240 | 151 |
| 2022-06-10 | 79.120 | 79.270 | 76.050 | 76.050 | 69.509 | 2,076 |
| 2022-06-09 | 81.100 | 81.130 | 80.040 | 80.050 | 73.165 | 70 |
| 2022-06-08 | 82.010 | 82.250 | 81.050 | 81.320 | 74.326 | 59 |
| 2022-06-07 | 82.800 | 83.200 | 82.640 | 82.800 | 75.679 | 392 |
| 2022-06-06 | 80.810 | 83.490 | 80.810 | 83.490 | 76.309 | 1,694 |
| 2022-06-03 | 80.440 | 80.810 | 80.340 | 80.600 | 73.668 | 855 |
| 2022-06-02 | 81.040 | 81.730 | 80.990 | 81.200 | 74.216 | 8,617 |
| 2022-06-01 | 81.500 | 81.940 | 80.690 | 81.770 | 74.737 | 1,514 |
| 2022-05-31 | 81.260 | 82.360 | 80.800 | 80.810 | 73.860 | 1,162 |
| 2022-05-30 | 86.960 | 86.960 | 82.050 | 82.050 | 74.993 | 39 |
| 2022-05-27 | 81.600 | 82.100 | 80.400 | 82.100 | 75.039 | 6,618 |
| 2022-05-26 | 81.120 | 81.500 | 80.880 | 81.150 | 74.171 | 371 |
| 2022-05-25 | 78.980 | 79.520 | 78.600 | 79.400 | 72.571 | 219 |
| 2022-05-24 | 78.340 | 78.910 | 76.990 | 78.860 | 72.078 | 605 |
| 2022-05-23 | 77.100 | 79.590 | 77.100 | 78.350 | 71.611 | 1,614 |
| 2022-05-20 | 79.150 | 79.150 | 75.940 | 76.580 | 69.994 | 8,956 |
| 2022-05-19 | 78.240 | 79.530 | 78.240 | 79.150 | 72.343 | 1,529 |
| 2022-05-18 | 81.440 | 81.530 | 79.010 | 79.010 | 72.215 | 5,438 |
| 2022-05-17 | 81.960 | 86.000 | 81.550 | 86.000 | 78.603 | 4,175 |
| 2022-05-16 | 81.430 | 81.430 | 81.430 | 81.430 | 74.426 | 0 |
| 2022-05-13 | 82.240 | 83.210 | 81.150 | 81.430 | 74.426 | 4,097 |
| 2022-05-12 | 80.640 | 81.080 | 79.150 | 79.810 | 72.946 | 1,628 |
| 2022-05-11 | 83.000 | 83.390 | 81.450 | 81.450 | 74.445 | 4,998 |
| 2022-05-10 | 84.500 | 84.500 | 81.840 | 82.480 | 75.386 | 7,206 |
| 2022-05-09 | 85.320 | 85.430 | 83.120 | 83.120 | 75.971 | 412 |
| 2022-05-06 | 84.520 | 85.430 | 84.400 | 85.430 | 78.082 | 2,839 |
| 2022-05-05 | 86.230 | 86.230 | 84.610 | 84.950 | 77.644 | 400 |
| 2022-05-04 | 85.120 | 86.230 | 84.240 | 86.230 | 78.814 | 3,359 |
| 2022-05-03 | 83.000 | 84.690 | 82.430 | 82.430 | 75.340 | 756 |
| 2022-05-02 | 80.720 | 84.990 | 80.710 | 84.990 | 77.680 | 8,801 |
| 2022-04-29 | 81.840 | 81.840 | 79.680 | 79.680 | 72.827 | 3,349 |
| 2022-04-28 | 80.000 | 82.960 | 80.000 | 82.700 | 75.587 | 225 |
| 2022-04-27 | 82.750 | 82.790 | 81.740 | 81.770 | 74.737 | 31 |
| 2022-04-26 | 82.000 | 84.380 | 82.000 | 82.320 | 74.820 | 2,082 |
| 2022-04-25 | 81.120 | 83.280 | 81.120 | 81.880 | 74.420 | 1,230 |
| 2022-04-22 | 83.150 | 83.150 | 81.920 | 81.920 | 74.457 | 5,963 |
| 2022-04-20 | 83.730 | 84.640 | 83.730 | 84.160 | 76.493 | 1,281 |
| 2022-04-19 | 80.030 | 83.300 | 80.030 | 82.900 | 75.347 | 17,861 |
| 2022-04-18 | 79.840 | 81.110 | 79.540 | 80.000 | 72.712 | 5,807 |
| 2022-04-14 | 81.000 | 82.480 | 78.160 | 78.160 | 71.039 | 1,099 |
| 2022-04-13 | 78.000 | 78.760 | 77.900 | 78.760 | 71.585 | 151 |
| 2022-04-12 | 78.500 | 79.710 | 78.280 | 78.410 | 71.266 | 208 |
| 2022-04-11 | 79.000 | 80.340 | 78.800 | 78.800 | 71.621 | 4,178 |
| 2022-04-08 | 79.120 | 80.240 | 78.200 | 78.200 | 71.076 | 1,210 |
| 2022-04-07 | 78.450 | 79.120 | 77.510 | 79.120 | 71.912 | 521 |
| 2022-04-06 | 80.870 | 80.870 | 78.240 | 79.500 | 72.257 | 1,552 |
| 2022-04-05 | 81.000 | 81.000 | 79.230 | 80.880 | 73.511 | 2,136 |
| 2022-04-04 | 80.610 | 80.620 | 79.370 | 79.460 | 72.221 | 1,886 |
| 2022-04-01 | 83.440 | 83.440 | 80.570 | 81.120 | 73.730 | 12,486 |
| 2022-03-31 | 85.970 | 85.970 | 83.500 | 83.500 | 75.893 | 2,377 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.7893 USD |
| 2026-04-29 | 0.6675 USD |
| 2026-01-29 | 0.6896 USD |
| 2025-10-30 | 0.7015 USD |
| 2025-07-30 | 0.7138 USD |
| 2025-04-29 | 0.6885 USD |
| 2025-01-29 | 0.7012 USD |
| 2024-10-29 | 0.7032 USD |
| 2024-07-29 | 0.6697 USD |
| 2024-04-26 | 0.5766 USD |
| 2024-01-29 | 0.5586 USD |
| 2023-10-27 | 0.5449 USD |
| 2023-07-27 | 0.5577 USD |
| 2023-04-27 | 0.5067 USD |
| 2023-01-27 | 0.5388 USD |
| 2022-10-27 | 0.5464 USD |
| 2022-07-27 | 0.5270 USD |
| 2022-04-27 | 0.4592 USD |
| 2022-01-27 | 0.4765 USD |
| 2021-10-27 | 0.5059 USD |
| 2021-07-28 | 0.4869 USD |
| 2021-04-28 | 0.2451 USD |
| 2021-01-27 | 6.1476 USD |
| 2020-10-28 | 1.2243 USD |
| 2020-07-29 | 1.2544 USD |
| 2020-04-28 | 1.3228 USD |
| 2020-01-29 | 0.9975 USD |
| 2019-10-29 | 0.9693 USD |
| 2019-07-30 | 1.3934 USD |
| 2019-04-26 | 1.1990 USD |
| 2019-01-29 | 1.1135 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.