Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Morgan Stanley Shs Unsponsored Brazilian Depository Receipts Repr 0.2 Sh (MSBR34) Historical Prices

BR:MSBR34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026214.77216.48213.10214.20214.20+1.15%9530.58
Nov 11, 2026211.45212.68208.81211.76211.76+0.68%1,3720.84
Nov 10, 2026209.80211.05208.05210.32210.32+4.86%3,4562.19
Nov 09, 2026202.51208.99202.51208.99208.99+4.19%3,2462.10
Nov 06, 2026197.70202.87197.70200.58200.58-0.57%4900.32
Nov 05, 2026213.00214.80197.78201.74201.74-0.86%3,3072.23
Nov 04, 2026204.80211.80203.50203.50203.50-0.63%3,3632.32
Nov 03, 2026210.55210.55203.00204.79204.79-3.85%1,8181.28
Nov 02, 2026213.00213.00198.36213.00213.000.00%00.00
Oct 30, 2026205.30213.00198.36213.00213.00-0.39%2,2011.58
Oct 29, 2026220.20220.20204.80215.00213.84-2.36%1,0310.74
Oct 28, 2026200.75220.20199.04220.20219.01+9.66%1,1140.81
Oct 27, 2026199.00200.80198.34200.80199.72+1.38%2180.16
Oct 26, 2026193.00202.66193.00198.07197.00+6.50%1,8501.36
Oct 23, 2026183.99185.99179.75185.99184.99+0.27%6950.51
Oct 22, 2026185.21187.55184.00185.48184.48-2.38%5310.39
Oct 21, 2026179.31190.00179.31190.00188.97+5.28%5510.41
Oct 20, 2026180.00182.00178.00180.47179.50-0.38%5860.44
Oct 19, 2026182.30183.08180.67181.15180.17-1.60%2420.18
Oct 16, 2026185.63187.20183.28184.10183.11-3.10%3,4112.67
Oct 15, 2026183.77189.99179.32189.99188.96+3.81%8080.63
Oct 14, 2026186.00186.00178.22183.01182.02-4.72%3,0442.45
Oct 13, 2026189.78194.77187.55192.08191.04+1.21%6400.51
Oct 12, 2026189.78189.92187.40189.78188.760.00%00.00
Oct 09, 2026189.24189.92187.40189.78188.76+0.99%1,1000.82
Oct 08, 2026189.92189.92186.56187.92186.91-1.45%1,4491.06
Oct 07, 2026189.00190.68185.27190.68189.65-0.69%1,4141.05
Oct 06, 2026189.59192.00189.43192.00190.96+0.84%3,9443.05
Oct 05, 2026196.21196.21187.00190.40189.37-4.23%3,0092.42
Oct 02, 2026197.87200.39197.87198.80197.73+1.32%1,7161.41
Oct 01, 2026194.00196.21190.96196.21195.15+0.51%3,5823.08
Sep 30, 2026199.86199.86194.61195.21194.16-2.98%2,1241.88
Sep 29, 2026200.41201.61200.00201.20200.11-0.71%1,0940.98
Sep 28, 2026204.33205.00201.80202.64201.55-0.48%5630.50
Sep 25, 2026204.95205.11202.21203.61202.51-0.17%6930.62
Sep 24, 2026207.25207.25202.90203.96202.86-0.60%540.05
Sep 23, 2026203.44207.00203.44205.19204.08+0.33%2650.23
Sep 22, 2026212.51212.51203.08204.51203.41-2.75%3420.30
Sep 21, 2026209.29210.39209.29210.29209.16+0.83%820.07
Sep 18, 2026211.70211.70207.90208.55207.42-0.50%2,7982.51
Sep 17, 2026210.42210.43209.60209.60208.47+0.63%9800.89
Sep 16, 2026212.96214.01208.29208.29207.17-1.61%710.06
Sep 15, 2026213.06213.06206.75211.69210.55-0.64%2,4262.21
Sep 14, 2026219.57219.57211.75213.06211.91-2.96%3,5873.23
Sep 11, 2026219.66220.19215.55219.57218.39+1.12%2,9092.72
Sep 10, 2026219.21220.85217.14217.14215.97-1.40%6,5376.37
Sep 09, 2026220.44220.69216.67220.23219.04-0.04%1,3501.33
Sep 08, 2026223.00223.00219.12220.32219.13-1.20%3,4733.42
Sep 07, 2026223.00223.30220.44223.00221.800.00%00.00
Sep 04, 2026221.24223.30220.44223.00221.80+0.75%15,01118.11