São Paulo - Delayed Quote BRL

Mastercard Incorporated (MSCD34.SA)

Compare
103.06
+1.53
+(1.51%)
At close: January 20 at 6:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025101.69103.79101.69103.06103.065,652
Jan 17, 202599.97103.0199.97101.53101.53860
Jan 16, 2025101.48102.59101.30101.30101.302,718
Jan 15, 202598.32101.6598.32100.48100.481,627
Jan 14, 202597.8099.4297.8098.3198.312,049
Jan 13, 202598.8099.8098.6099.8099.801,570
Jan 10, 2025103.65103.6598.6298.8098.803,769
Jan 9, 2025 0.15 Dividend
Jan 9, 2025104.47104.47100.00103.10103.105,790
Jan 8, 2025103.80103.80101.33103.65103.501,884
Jan 7, 2025100.60103.80100.00103.80103.6510,394
Jan 6, 2025105.81105.81100.74101.58101.438,788
Jan 3, 2025104.23104.76102.86104.76104.6133,068
Jan 2, 2025106.44106.59102.86103.67103.526,371
Dec 30, 2024107.96107.96104.17105.79105.647,298
Dec 27, 2024107.96107.96106.00107.16107.005,168
Dec 26, 2024106.64107.74106.16107.74107.5825,587
Dec 23, 2024104.11105.70103.89105.70105.554,819
Dec 20, 2024104.40104.52102.21103.77103.625,139
Dec 19, 2024107.96107.96103.40104.40104.258,241
Dec 18, 2024105.89107.97105.11107.97107.8114,425
Dec 17, 2024104.80105.99103.44105.99105.848,267
Dec 16, 2024104.60104.80102.92104.80104.6513,397
Dec 13, 2024103.76104.27103.09104.27104.121,808
Dec 12, 2024102.87104.26101.50104.26104.116,446
Dec 11, 2024104.78104.78102.56104.78104.631,666
Dec 10, 2024104.80104.80101.50104.10103.951,907
Dec 9, 2024104.10104.80102.30104.80104.653,138
Dec 6, 2024101.60104.28101.53104.10103.955,295
Dec 5, 2024101.29101.96100.43101.60101.454,692
Dec 4, 2024101.77102.95100.88101.29101.147,480
Dec 3, 2024104.55104.84102.60103.34103.1928,823
Dec 2, 2024104.43104.53102.76104.12103.9732,285
Nov 29, 2024104.00105.00102.13103.41103.2625,354
Nov 28, 2024101.01104.00100.00104.00103.85933
Nov 27, 2024100.05101.7299.04100.0099.857,328
Nov 26, 202499.2999.5298.2199.0498.902,281
Nov 25, 202497.9998.4897.0798.3098.1629,504
Nov 22, 202496.9697.8096.5297.2697.126,472
Nov 21, 202496.5197.3096.2896.5096.363,860
Nov 19, 202499.4999.4996.2396.6096.466,803
Nov 18, 202497.6499.6296.1099.6299.4714,971
Nov 14, 202498.5898.5896.6797.3697.221,725
Nov 13, 202497.9999.8096.8797.6097.466,180
Nov 12, 2024100.62100.6298.1098.3698.222,997
Nov 11, 202498.68100.6298.30100.62100.4713,879
Nov 8, 202495.2098.5295.2097.2497.102,870
Nov 7, 202495.1595.7594.5095.2095.061,111
Nov 6, 202493.6098.0093.6095.2895.144,743
Nov 5, 202493.4894.8893.3793.4393.294,184
Nov 4, 202497.1897.1893.6294.2894.1412,962
Nov 1, 202494.5496.9793.6096.9796.836,918
Oct 31, 202496.9297.9693.1294.0593.9113,360
Oct 30, 202495.0596.0895.0095.4095.261,038
Oct 29, 202493.3295.0593.3295.0594.911,486
Oct 28, 202493.3793.9093.1693.3093.163,262
Oct 25, 202494.2894.5693.0693.7093.5610,879
Oct 24, 202494.4894.4893.5193.6093.46405
Oct 23, 202494.8595.0494.2394.3694.227,964
Oct 22, 202494.9494.9493.6994.4494.30579
Oct 21, 202495.8395.8394.4495.0594.9111,941
Oct 18, 202494.5895.0493.4894.8894.741,564
Oct 17, 202494.1594.4793.6493.6493.501,808
Oct 16, 202493.8094.1292.9093.5693.429,244
Oct 15, 202491.9692.8991.9292.8792.731,067
Oct 14, 202490.7791.9690.7791.1791.042,254
Oct 11, 202489.4691.2889.4690.2090.071,489
Oct 10, 202489.5690.2489.3289.4689.3319,381
Oct 9, 2024 0.12 Dividend
Oct 9, 202489.5590.3688.8590.1089.974,114
Oct 8, 202488.6389.2888.2089.2889.035,183
Oct 7, 202486.3887.6986.3887.3487.108,232
Oct 4, 202488.0588.2886.3886.3886.1413,031
Oct 3, 202487.6088.0086.7787.0486.801,047
Oct 2, 202486.6387.0885.9287.0786.834,040
Oct 1, 202487.1687.6886.5687.6887.4424,072
Sep 30, 202486.1788.9986.1388.9988.749,259
Sep 27, 202486.7587.0386.1786.4486.20779
Sep 26, 202486.1286.7186.0186.7186.4711,790
Sep 25, 202486.4286.4685.4786.4686.224,470
Sep 24, 202488.2188.2185.4085.8385.5936,127
Sep 23, 202487.6588.9187.6588.8088.559,236
Sep 20, 202486.8087.7786.1987.1386.896,922
Sep 19, 202487.3687.7285.3186.2085.961,706
Sep 18, 202488.9088.9086.7187.6087.362,904
Sep 17, 202488.4089.2188.2988.5688.315,937
Sep 16, 202489.2589.2587.4487.4487.207,138
Sep 13, 202489.6089.6088.4089.0088.758,284
Sep 12, 202489.5589.5588.2889.3289.078,290
Sep 11, 202489.7989.7987.2988.6688.411,014
Sep 10, 202487.9889.0187.4588.9088.65619
Sep 9, 202485.9688.3285.9687.7287.4812,917
Sep 6, 202485.8686.2985.4385.9685.726,853
Sep 5, 202487.8187.8185.1085.8685.625,269
Sep 4, 202487.7888.3687.3687.8087.56696
Sep 3, 202485.9988.5685.9987.7387.4921,538
Sep 2, 202487.1890.6586.0088.0087.762,403
Aug 30, 202485.4588.8285.4587.1786.9327,730
Aug 29, 202484.9187.5084.9187.2086.969,563
Aug 28, 202484.4384.9384.0084.3784.1411,537
Aug 27, 202483.3984.4082.6084.4084.175,951
Aug 26, 202483.0083.5482.5682.5682.3314,172
Aug 23, 202485.3185.3181.8682.5282.292,832
Aug 22, 202481.1484.7381.1484.7384.4914,056
Aug 21, 202482.7683.1782.1682.8082.572,347
Aug 20, 202483.0383.8481.9683.8483.611,447
Aug 19, 202482.5082.9981.1082.9982.761,288
Aug 16, 202482.9583.1282.1482.5682.332,960
Aug 15, 202480.0182.9880.0182.9582.7214,747
Aug 14, 202481.1281.2480.0880.9680.741,141
Aug 13, 202481.2881.2880.4080.4080.18329
Aug 12, 202481.4681.4680.2480.4780.2511,082
Aug 9, 202480.2781.3680.2781.2781.041,660
Aug 8, 202482.3482.8481.6382.0081.77931
Aug 7, 202480.3782.7180.3781.6581.428,342
Aug 6, 202480.2682.8980.2681.8681.6314,864
Aug 5, 202484.7885.2981.3081.6481.415,581
Aug 2, 202484.6586.0084.5584.7884.542,631
Aug 1, 202484.7885.6080.0085.3785.1326,531
Jul 31, 202482.9586.1482.9584.7784.5311,200
Jul 30, 202481.2581.5080.5180.9580.735,747
Jul 29, 202480.1580.5579.3580.4480.224,376
Jul 26, 202479.0780.4978.6379.8479.623,810
Jul 25, 202479.3879.5478.6078.6078.384,182
Jul 24, 202479.7979.7977.7979.2779.0512,000
Jul 23, 202480.5681.1979.4679.8079.587,876
Jul 22, 202480.5680.6879.2880.5680.345,458
Jul 19, 202481.4581.4579.7079.7079.483,798
Jul 18, 202480.0481.6080.0481.2881.059,909
Jul 17, 202477.5979.8377.5979.5779.3564,737
Jul 16, 202478.1678.1677.0477.5977.376,625
Jul 15, 202477.4378.1577.4377.8177.5910,292
Jul 12, 202477.1677.7676.4077.4377.225,656
Jul 11, 202475.6877.0075.2277.0076.797,851
Jul 10, 202477.0077.0074.8475.6875.4745,369
Jul 9, 2024 0.12 Dividend
Jul 9, 202478.7778.7777.7878.0077.783,137
Jul 8, 202479.6080.3277.5678.8578.5124,800
Jul 5, 202479.0180.6479.0079.4079.062,991
Jul 4, 202481.0581.0579.1379.4779.13504
Jul 3, 202481.6981.7079.8680.8880.545,615
Jul 2, 202480.1281.3679.8081.0780.7224,830
Jul 1, 202479.4480.0878.6080.0579.7118,235
Jun 28, 202480.1480.7179.2079.3679.022,811
Jun 27, 202480.8180.8178.6478.9678.6215,183
Jun 26, 202481.0081.0080.3080.6480.301,684
Jun 25, 202479.7580.4879.7580.1679.822,160
Jun 24, 202480.0080.6179.3279.7579.418,218
Jun 21, 202479.8380.0079.2080.0079.666,853
Jun 20, 202479.2879.8478.5479.8479.507,874
Jun 19, 202479.0080.0078.4079.5679.229,697
Jun 18, 202478.4879.0078.0079.0078.667,331
Jun 17, 202478.6778.7277.3478.5678.236,549
Jun 14, 202477.0677.3376.5576.7676.4327,880
Jun 13, 202477.1777.7676.3877.0676.732,014
Jun 12, 202478.3978.8876.7377.1676.8314,628
Jun 11, 202477.7677.7676.9677.7677.434,622
Jun 10, 202478.3678.3677.0077.7677.4310,731
Jun 7, 202476.3378.3676.1278.3678.0314,136
Jun 6, 202476.9176.9175.7476.0575.734,884
Jun 5, 202475.6476.5075.3276.5076.173,236
Jun 4, 202475.3775.7075.2275.6375.311,281
Jun 3, 202475.2476.0074.0074.6674.3421,134
May 31, 202475.9975.9974.2375.1874.8632,156
May 29, 202474.4874.6974.1874.5574.231,004
May 28, 202474.3274.6773.6574.0073.689,256
May 27, 202476.0076.0073.3274.8674.541,551
May 24, 202475.1975.3374.8475.3275.00887
May 23, 202475.6975.9874.9275.0374.7114,863
May 22, 202475.8476.9575.8475.9375.61864
May 21, 202475.9275.9274.9475.8475.523,892
May 20, 202476.9776.9775.3475.3475.026,576
May 17, 202475.9276.2075.7975.8475.521,663
May 16, 202475.9976.8875.8376.0975.772,993
May 15, 202475.5476.3975.4876.0075.6810,262
May 14, 202474.5576.1574.3575.8675.546,110
May 13, 202476.0076.2975.5676.2975.979,068
May 10, 202475.4476.0775.4476.0075.683,676
May 9, 202474.7676.0074.7675.6775.3511,832
May 8, 202474.2074.7673.7874.7674.448,420
May 7, 202472.5374.2272.5374.2273.902,843
May 6, 202472.7573.9072.7573.9073.591,581
May 3, 202472.6672.8771.7072.5272.214,716
May 2, 202473.5174.0672.3172.3772.0632,441
Apr 30, 202475.8276.4173.3673.3673.05549
Apr 29, 202476.3876.3875.3275.5975.279,474
Apr 26, 202477.2477.2476.2276.2275.903,419
Apr 25, 202476.8877.2876.0777.0876.752,001
Apr 24, 202477.4277.6076.5876.9176.581,166
Apr 23, 202476.5576.8876.2376.3276.007,602
Apr 22, 202476.7477.1176.3276.5476.213,820
Apr 19, 202477.0977.2875.9876.2475.9210,656
Apr 18, 202477.8378.1577.0077.1576.822,482
Apr 17, 202477.9278.3977.5577.8377.501,344
Apr 16, 202477.1278.8077.1278.0177.6827,092
Apr 15, 202478.1678.5076.6276.6276.299,270
Apr 12, 202476.7277.7076.6476.7976.462,027
Apr 11, 202476.7577.1476.1777.0976.761,780
Apr 10, 202476.0577.5976.0577.0476.716,945
Apr 9, 202477.9277.9275.7376.0575.7315,204
Apr 8, 2024 0.11 Dividend
Apr 8, 202477.9579.6277.1577.9277.591,886
Apr 5, 202476.8779.2076.8678.4377.991,859
Apr 4, 202477.8478.9676.6676.8776.441,432
Apr 3, 202479.6179.6177.8077.8477.407,256
Apr 2, 202477.9079.6177.5679.6179.164,475
Apr 1, 202477.9778.6077.9178.1577.713,248
Mar 28, 202477.3278.0476.9577.9777.532,220
Mar 27, 202477.5277.6076.3277.1976.7550,693
Mar 26, 202477.2877.3276.1276.7976.361,480
Mar 25, 202478.0378.0376.3676.5276.094,414
Mar 22, 202478.6878.9477.4978.0377.594,938
Mar 21, 202478.3278.8677.6178.6278.1824,343
Mar 20, 202476.7178.6276.7178.3277.883,062
Mar 19, 202477.4178.5877.4178.4878.0432,985
Mar 18, 202476.6478.0076.6477.4176.9741,422
Mar 15, 202475.0077.6875.0076.6476.213,450
Mar 14, 202476.2877.5276.2877.0076.5728,543
Mar 13, 202476.4876.5676.0376.4576.026,393
Mar 12, 202475.6076.2175.5576.1575.7215,803
Mar 11, 202475.7075.7074.4975.3474.911,184
Mar 8, 202474.3875.7474.3875.7075.272,471
Mar 7, 202475.6775.6774.2674.4073.989,702
Mar 6, 202474.8575.5374.5675.5175.084,950
Mar 5, 202474.8374.9574.3074.8574.432,748
Mar 4, 202476.0676.3274.4575.0074.585,019
Mar 1, 202475.6076.4875.6076.0675.6326,069
Feb 29, 202476.5777.4375.8876.3775.9419,349
Feb 28, 202475.5576.7275.5576.4175.986,345
Feb 27, 202476.4076.4075.0075.5275.095,488
Feb 26, 202476.0876.5575.9376.2475.819,867
Feb 23, 202475.5476.5675.5476.3375.9016,845
Feb 22, 202473.0975.6773.0975.5475.1114,159
Feb 21, 202471.4973.1071.4973.1072.693,199
Feb 20, 202473.0073.0071.5071.5071.1012,707
Feb 19, 202474.5075.8274.5075.5675.136,626
Feb 16, 202475.6476.4174.5074.5074.081,640
Feb 15, 202474.8575.6474.6575.6475.2110,537
Feb 14, 202474.2074.6273.7874.6274.204,513
Feb 9, 202474.5074.5073.0573.0572.646,622
Feb 8, 202475.5575.5573.7873.9373.513,210
Feb 7, 202473.6274.1973.5574.0673.64952
Feb 6, 202474.1074.1072.9473.5773.152,553
Feb 5, 202473.7674.4773.3473.3772.963,930
Feb 2, 202472.6674.4072.6673.7773.353,861
Feb 1, 202472.0073.3671.7972.6672.2532,618
Jan 31, 202470.1473.2370.0072.0271.618,341
Jan 30, 202470.0971.2970.0071.1870.784,163
Jan 29, 202469.5370.2869.3970.2869.88709
Jan 26, 202468.7569.7568.5569.5369.143,579
Jan 25, 202469.6369.9369.1769.2368.845,773
Jan 24, 202469.7070.2169.2769.8869.491,075
Jan 23, 202470.8070.9170.2170.2869.883,191
Jan 22, 202470.0070.8469.8270.8070.403,719