Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 86.580 | 86.800 | 86.100 | 86.120 | 78.274 | 262 |
| 2022-03-29 | 88.290 | 88.820 | 86.780 | 87.120 | 79.183 | 4,197 |
| 2022-03-28 | 87.090 | 88.300 | 86.350 | 87.480 | 79.510 | 617 |
| 2022-03-25 | 88.750 | 89.320 | 87.500 | 87.970 | 79.955 | 3,285 |
| 2022-03-24 | 89.190 | 90.090 | 88.400 | 90.090 | 81.882 | 1,173 |
| 2022-03-23 | 90.810 | 91.390 | 89.500 | 91.390 | 83.064 | 115 |
| 2022-03-22 | 92.800 | 92.950 | 92.120 | 92.700 | 84.255 | 3,045 |
| 2022-03-21 | 94.000 | 94.000 | 90.450 | 90.450 | 82.210 | 2,374 |
| 2022-03-18 | 94.690 | 95.550 | 94.220 | 94.900 | 86.254 | 3,041 |
| 2022-03-17 | 93.740 | 100.00 | 93.290 | 100.00 | 90.889 | 999 |
| 2022-03-16 | 89.800 | 94.350 | 89.800 | 94.350 | 85.754 | 685 |
| 2022-03-15 | 86.650 | 89.250 | 86.650 | 89.110 | 80.992 | 1,102 |
| 2022-03-14 | 86.670 | 87.600 | 86.410 | 86.660 | 78.765 | 5,745 |
| 2022-03-11 | 85.940 | 87.740 | 84.050 | 84.050 | 76.393 | 7,558 |
| 2022-03-10 | 87.670 | 87.670 | 85.480 | 85.950 | 78.120 | 241 |
| 2022-03-09 | 85.760 | 88.990 | 85.760 | 87.680 | 79.692 | 755 |
| 2022-03-08 | 85.300 | 86.490 | 83.750 | 84.700 | 76.983 | 2,003 |
| 2022-03-07 | 85.520 | 86.610 | 84.960 | 85.150 | 77.392 | 10,033 |
| 2022-03-04 | 87.640 | 88.380 | 85.510 | 85.510 | 77.720 | 22,975 |
| 2022-03-03 | 89.910 | 90.280 | 87.820 | 88.700 | 80.619 | 2,198 |
| 2022-03-02 | 94.180 | 94.180 | 89.250 | 89.250 | 81.119 | 11,784 |
| 2022-02-25 | 93.200 | 97.670 | 93.200 | 95.000 | 86.345 | 6,921 |
| 2022-02-24 | 86.100 | 93.520 | 86.100 | 93.000 | 84.527 | 38,690 |
| 2022-02-23 | 95.600 | 96.300 | 93.000 | 93.000 | 84.527 | 3,011 |
| 2022-02-22 | 96.580 | 97.290 | 95.410 | 95.590 | 86.881 | 1,064 |
| 2022-02-21 | 102.14 | 102.14 | 98.250 | 102.10 | 92.798 | 37 |
| 2022-02-18 | 99.210 | 102.14 | 96.410 | 102.14 | 92.835 | 4,231 |
| 2022-02-17 | 104.07 | 104.07 | 99.200 | 99.200 | 90.162 | 7,616 |
| 2022-02-16 | 105.01 | 105.43 | 103.78 | 104.07 | 94.589 | 1,649 |
| 2022-02-15 | 106.04 | 107.70 | 105.01 | 105.01 | 95.443 | 1,803 |
| 2022-02-14 | 108.46 | 108.58 | 106.15 | 106.82 | 97.088 | 1,725 |
| 2022-02-11 | 112.00 | 112.00 | 109.27 | 109.46 | 99.488 | 1,858 |
| 2022-02-10 | 114.73 | 114.73 | 112.40 | 112.70 | 102.43 | 168 |
| 2022-02-09 | 112.20 | 114.14 | 112.20 | 113.86 | 103.49 | 3,193 |
| 2022-02-08 | 110.55 | 113.00 | 110.00 | 110.55 | 100.48 | 5,299 |
| 2022-02-07 | 110.55 | 111.50 | 110.21 | 110.55 | 100.48 | 653 |
| 2022-02-04 | 108.89 | 111.75 | 108.68 | 110.99 | 100.88 | 1,774 |
| 2022-02-03 | 109.78 | 110.01 | 108.55 | 108.55 | 98.661 | 477 |
| 2022-02-02 | 109.11 | 109.90 | 108.89 | 109.14 | 99.197 | 2,513 |
| 2022-02-01 | 108.35 | 109.56 | 107.47 | 107.60 | 97.797 | 10,421 |
| 2022-01-31 | 108.22 | 109.35 | 107.09 | 109.35 | 99.388 | 4,442 |
| 2022-01-28 | 106.76 | 108.92 | 106.19 | 106.58 | 96.870 | 6,243 |
| 2022-01-27 | 107.58 | 110.00 | 107.27 | 107.27 | 97.497 | 3,771 |
| 2022-01-26 | 108.24 | 110.44 | 105.00 | 108.68 | 98.346 | 4,998 |
| 2022-01-25 | 106.48 | 108.17 | 105.70 | 107.36 | 97.151 | 1,452 |
| 2022-01-24 | 106.48 | 106.97 | 103.57 | 106.91 | 96.744 | 1,837 |
| 2022-01-21 | 109.20 | 109.20 | 105.80 | 108.13 | 97.848 | 5,938 |
| 2022-01-20 | 104.80 | 110.29 | 104.20 | 109.20 | 98.816 | 3,331 |
| 2022-01-19 | 105.24 | 109.90 | 103.79 | 104.20 | 94.292 | 8,660 |
| 2022-01-18 | 110.00 | 110.00 | 103.30 | 103.30 | 93.477 | 9,162 |
| 2022-01-17 | 110.00 | 114.23 | 110.00 | 113.00 | 102.25 | 291 |
| 2022-01-14 | 111.81 | 112.97 | 108.33 | 110.00 | 99.540 | 1,761 |
| 2022-01-13 | 113.73 | 115.09 | 113.64 | 114.07 | 103.22 | 1,283 |
| 2022-01-12 | 118.32 | 119.03 | 113.21 | 113.64 | 102.83 | 3,634 |
| 2022-01-11 | 118.62 | 119.99 | 116.76 | 118.09 | 106.86 | 3,412 |
| 2022-01-10 | 118.32 | 124.00 | 116.42 | 124.00 | 112.21 | 3,785 |
| 2022-01-07 | 118.56 | 118.56 | 116.54 | 117.37 | 106.21 | 7,159 |
| 2022-01-06 | 117.00 | 118.80 | 114.96 | 117.84 | 106.63 | 8,778 |
| 2022-01-05 | 117.30 | 118.76 | 116.32 | 116.45 | 105.38 | 8,823 |
| 2022-01-04 | 114.47 | 119.12 | 114.47 | 115.50 | 104.52 | 4,948 |
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.