São Paulo - Delayed Quote BRL

Mastercard Incorporated (MSCD34.SA)

105.54
+2.22
+(2.15%)
At close: May 22 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 22, 2025105.53105.54103.05105.54105.541,110
May 21, 2025107.54107.54103.32103.32103.321,171
May 20, 2025107.99107.99105.68107.54107.545,138
May 19, 2025104.98107.99104.98107.99107.995,424
May 16, 2025107.99107.99104.99104.99104.991,601
May 15, 2025105.94107.07103.78106.00106.0010,073
May 14, 2025104.67105.83103.51105.83105.8310,418
May 13, 2025104.90105.83104.02105.41105.414,025
May 12, 2025105.51106.50103.70106.50106.509,074
May 9, 2025104.90104.90102.90103.98103.981,497
May 8, 2025102.60105.03102.45104.90104.90646
May 7, 2025103.91105.25102.60102.60102.603,943
May 6, 2025104.09104.28102.00102.00102.004,439
May 5, 2025101.48104.09101.48104.09104.0911,474
May 2, 202599.62102.6399.62101.49101.4927,703
Apr 30, 202598.32100.4496.9899.6199.618,732
Apr 29, 202595.2298.3295.2298.3298.321,371
Apr 28, 202598.8198.8197.0097.1797.171,467
Apr 25, 202598.1598.2897.0997.8697.861,598
Apr 24, 202597.1098.3696.2297.4797.476,862
Apr 23, 202595.0799.6395.0797.0997.0914,454
Apr 22, 202597.6497.7695.3897.0297.024,459
Apr 17, 202596.7497.7796.5196.6796.6719,721
Apr 16, 202598.0198.7996.0196.0196.013,985
Apr 15, 202597.97100.9996.91100.99100.99674
Apr 14, 202596.8398.2896.0098.2598.252,130
Apr 11, 202595.1297.5594.3795.8795.8722,614
Apr 10, 202595.2397.4893.1893.7093.708,057
Apr 9, 2025 0.13859 Dividend
Apr 9, 202590.0297.8590.0296.6296.627,314
Apr 8, 202595.3596.7591.1491.1491.0016,413
Apr 7, 202591.0095.0688.7492.9592.8126,441
Apr 4, 202597.0597.0591.7591.7591.617,779
Apr 3, 202596.6397.7495.3096.0895.9324,138
Apr 2, 2025100.15101.0399.46100.19100.041,299
Apr 1, 2025100.34101.4499.70100.15100.0038,660
Mar 31, 202599.01101.4498.64100.0099.851,629
Mar 28, 2025103.83103.8399.0499.0498.897,401
Mar 27, 2025102.02103.78101.78102.55102.3973,106
Mar 26, 2025101.61101.77100.63100.92100.7715,789
Mar 25, 202599.13101.2099.13101.02100.871,588
Mar 24, 202599.90101.0299.61100.62100.4730,608
Mar 21, 202598.6099.2498.0999.0998.943,542
Mar 20, 202596.1298.8596.1297.2197.06101,755
Mar 19, 202596.0098.1396.0096.1195.9620,729
Mar 18, 202597.5597.5596.0096.6096.457,403
Mar 17, 202597.2897.6096.3096.7096.5523,258
Mar 14, 202597.1697.7196.3297.2897.1330,734
Mar 13, 202597.0199.0896.5096.5096.3510,256
Mar 12, 2025100.68100.6897.0197.0196.8624,412
Mar 11, 202599.55100.7598.2698.3098.154,564
Mar 10, 2025101.50102.2899.98100.97100.8239,934
Mar 7, 2025101.65102.52100.22101.50101.357,783
Mar 6, 2025103.39103.39101.21101.50101.3531,814
Mar 5, 2025107.89107.89103.39103.77103.612,786
Feb 28, 2025106.52109.00106.52107.89107.732,212
Feb 27, 2025105.68108.19105.12105.80105.6412,092
Feb 26, 2025105.07105.79104.02104.02103.865,734
Feb 25, 2025103.06104.85102.90104.07103.914,228
Feb 24, 2025103.95104.20102.75103.20103.041,692
Feb 21, 2025102.78104.00102.75103.95103.797,932
Feb 20, 2025104.26104.70102.56102.78102.6217,791
Feb 19, 2025103.61105.32103.61104.00103.841,863
Feb 18, 2025103.87104.55102.79103.60103.445,272
Feb 17, 2025104.00105.00102.37102.72102.5632,390
Feb 14, 2025106.19106.19102.89102.89102.733,067
Feb 13, 2025103.00105.58102.00105.13104.971,049
Feb 12, 2025105.14105.14103.50103.50103.343,520
Feb 11, 2025105.14105.88103.95104.99104.8327,773
Feb 10, 2025105.30105.96104.05104.05103.895,238
Feb 7, 2025106.55106.55105.08105.18105.0211,683
Feb 6, 2025105.64106.55104.97105.70105.546,367
Feb 5, 2025103.67105.96103.67105.64105.4814,018
Feb 4, 2025106.35106.56103.00103.00102.844,817
Feb 3, 2025103.92106.56103.44106.56106.4026,508
Jan 31, 2025106.10107.15104.00104.00103.844,402
Jan 30, 2025104.50109.60104.50106.00105.8411,987
Jan 29, 2025103.80104.28102.51102.51102.351,834
Jan 28, 2025103.60104.39102.51102.51102.351,974
Jan 27, 2025103.52104.40101.56103.64103.48112,020
Jan 24, 2025103.36103.36101.11102.49102.333,851
Jan 23, 2025102.00103.36100.88103.36103.202,352
Jan 22, 2025104.90104.90100.75102.00101.844,343
Jan 21, 2025103.85103.86102.32103.86103.7013,464
Jan 20, 2025101.69103.79101.69103.06102.905,652
Jan 17, 202599.97103.0199.97101.53101.38860
Jan 16, 2025101.48102.59101.30101.30101.152,718
Jan 15, 202598.32101.6598.32100.48100.331,627
Jan 14, 202597.8099.4297.8098.3198.162,049
Jan 13, 202598.8099.8098.6099.8099.651,570
Jan 10, 2025103.65103.6598.6298.8098.653,769
Jan 9, 2025 0.141237 Dividend
Jan 9, 2025104.47104.47100.00103.10102.945,790
Jan 8, 2025103.80103.80101.33103.65103.351,884
Jan 7, 2025100.60103.80100.00103.80103.5010,394
Jan 6, 2025105.81105.81100.74101.58101.298,788
Jan 3, 2025104.23104.76102.86104.76104.4633,068
Jan 2, 2025106.44106.59102.86103.67103.376,371
Dec 30, 2024107.96107.96104.17105.79105.497,298
Dec 27, 2024107.96107.96106.00107.16106.855,168
Dec 26, 2024106.64107.74106.16107.74107.4325,587
Dec 23, 2024104.11105.70103.89105.70105.404,819
Dec 20, 2024104.40104.52102.21103.77103.475,139
Dec 19, 2024107.96107.96103.40104.40104.108,241
Dec 18, 2024105.89107.97105.11107.97107.6614,425
Dec 17, 2024104.80105.99103.44105.99105.688,267
Dec 16, 2024104.60104.80102.92104.80104.5013,397
Dec 13, 2024103.76104.27103.09104.27103.971,808
Dec 12, 2024102.87104.26101.50104.26103.966,446
Dec 11, 2024104.78104.78102.56104.78104.481,666
Dec 10, 2024104.80104.80101.50104.10103.801,907
Dec 9, 2024104.10104.80102.30104.80104.503,138
Dec 6, 2024101.60104.28101.53104.10103.805,295
Dec 5, 2024101.29101.96100.43101.60101.314,692
Dec 4, 2024101.77102.95100.88101.29101.007,480
Dec 3, 2024104.55104.84102.60103.34103.0428,823
Dec 2, 2024104.43104.53102.76104.12103.8232,285
Nov 29, 2024104.00105.00102.13103.41103.1125,354
Nov 28, 2024101.01104.00100.00104.00103.70933
Nov 27, 2024100.05101.7299.04100.0099.717,328
Nov 26, 202499.2999.5298.2199.0498.752,281
Nov 25, 202497.9998.4897.0798.3098.0229,504
Nov 22, 202496.9697.8096.5297.2696.986,472
Nov 21, 202496.5197.3096.2896.5096.223,860
Nov 19, 202499.4999.4996.2396.6096.326,803
Nov 18, 202497.6499.6296.1099.6299.3314,971
Nov 14, 202498.5898.5896.6797.3697.081,725
Nov 13, 202497.9999.8096.8797.6097.326,180
Nov 12, 2024100.62100.6298.1098.3698.082,997
Nov 11, 202498.68100.6298.30100.62100.3313,879
Nov 8, 202495.2098.5295.2097.2496.962,870
Nov 7, 202495.1595.7594.5095.2094.931,111
Nov 6, 202493.6098.0093.6095.2895.014,743
Nov 5, 202493.4894.8893.3793.4393.164,184
Nov 4, 202497.1897.1893.6294.2894.0112,962
Nov 1, 202494.5496.9793.6096.9796.696,918
Oct 31, 202496.9297.9693.1294.0593.7813,360
Oct 30, 202495.0596.0895.0095.4095.131,038
Oct 29, 202493.3295.0593.3295.0594.781,486
Oct 28, 202493.3793.9093.1693.3093.033,262
Oct 25, 202494.2894.5693.0693.7093.4310,879
Oct 24, 202494.4894.4893.5193.6093.33405
Oct 23, 202494.8595.0494.2394.3694.097,964
Oct 22, 202494.9494.9493.6994.4494.17579
Oct 21, 202495.8395.8394.4495.0594.7811,941
Oct 18, 202494.5895.0493.4894.8894.611,564
Oct 17, 202494.1594.4793.6493.6493.371,808
Oct 16, 202493.8094.1292.9093.5693.299,244
Oct 15, 202491.9692.8991.9292.8792.601,067
Oct 14, 202490.7791.9690.7791.1790.912,254
Oct 11, 202489.4691.2889.4690.2089.941,489
Oct 10, 202489.5690.2489.3289.4689.2019,381
Oct 9, 2024 0.122334 Dividend
Oct 9, 202489.5590.3688.8590.1089.844,114
Oct 8, 202488.6389.2888.2089.2888.905,183
Oct 7, 202486.3887.6986.3887.3486.978,232
Oct 4, 202488.0588.2886.3886.3886.0113,031
Oct 3, 202487.6088.0086.7787.0486.671,047
Oct 2, 202486.6387.0885.9287.0786.704,040
Oct 1, 202487.1687.6886.5687.6887.3124,072
Sep 30, 202486.1788.9986.1388.9988.619,259
Sep 27, 202486.7587.0386.1786.4486.07779
Sep 26, 202486.1286.7186.0186.7186.3411,790
Sep 25, 202486.4286.4685.4786.4686.094,470
Sep 24, 202488.2188.2185.4085.8385.4736,127
Sep 23, 202487.6588.9187.6588.8088.429,236
Sep 20, 202486.8087.7786.1987.1386.766,922
Sep 19, 202487.3687.7285.3186.2085.831,706
Sep 18, 202488.9088.9086.7187.6087.232,904
Sep 17, 202488.4089.2188.2988.5688.185,937
Sep 16, 202489.2589.2587.4487.4487.077,138
Sep 13, 202489.6089.6088.4089.0088.628,284
Sep 12, 202489.5589.5588.2889.3288.948,290
Sep 11, 202489.7989.7987.2988.6688.281,014
Sep 10, 202487.9889.0187.4588.9088.52619
Sep 9, 202485.9688.3285.9687.7287.3512,917
Sep 6, 202485.8686.2985.4385.9685.596,853
Sep 5, 202487.8187.8185.1085.8685.505,269
Sep 4, 202487.7888.3687.3687.8087.43696
Sep 3, 202485.9988.5685.9987.7387.3621,538
Sep 2, 202487.1890.6586.0088.0087.632,403
Aug 30, 202485.4588.8285.4587.1786.8027,730
Aug 29, 202484.9187.5084.9187.2086.839,563
Aug 28, 202484.4384.9384.0084.3784.0111,537
Aug 27, 202483.3984.4082.6084.4084.045,951
Aug 26, 202483.0083.5482.5682.5682.2114,172
Aug 23, 202485.3185.3181.8682.5282.172,832
Aug 22, 202481.1484.7381.1484.7384.3714,056
Aug 21, 202482.7683.1782.1682.8082.452,347
Aug 20, 202483.0383.8481.9683.8483.481,447
Aug 19, 202482.5082.9981.1082.9982.641,288
Aug 16, 202482.9583.1282.1482.5682.212,960
Aug 15, 202480.0182.9880.0182.9582.6014,747
Aug 14, 202481.1281.2480.0880.9680.621,141
Aug 13, 202481.2881.2880.4080.4080.06329
Aug 12, 202481.4681.4680.2480.4780.1311,082
Aug 9, 202480.2781.3680.2781.2780.921,660
Aug 8, 202482.3482.8481.6382.0081.65931
Aug 7, 202480.3782.7180.3781.6581.308,342
Aug 6, 202480.2682.8980.2681.8681.5114,864
Aug 5, 202484.7885.2981.3081.6481.295,581
Aug 2, 202484.6586.0084.5584.7884.422,631
Aug 1, 202484.7885.6080.0085.3785.0126,531
Jul 31, 202482.9586.1482.9584.7784.4111,200
Jul 30, 202481.2581.5080.5180.9580.615,747
Jul 29, 202480.1580.5579.3580.4480.104,376
Jul 26, 202479.0780.4978.6379.8479.503,810
Jul 25, 202479.3879.5478.6078.6078.274,182
Jul 24, 202479.7979.7977.7979.2778.9312,000
Jul 23, 202480.5681.1979.4679.8079.467,876
Jul 22, 202480.5680.6879.2880.5680.225,458
Jul 19, 202481.4581.4579.7079.7079.363,798
Jul 18, 202480.0481.6080.0481.2880.939,909
Jul 17, 202477.5979.8377.5979.5779.2364,737
Jul 16, 202478.1678.1677.0477.5977.266,625
Jul 15, 202477.4378.1577.4377.8177.4810,292
Jul 12, 202477.1677.7676.4077.4377.105,656
Jul 11, 202475.6877.0075.2277.0076.677,851
Jul 10, 202477.0077.0074.8475.6875.3645,369
Jul 9, 2024 0.11731 Dividend
Jul 9, 202478.7778.7777.7878.0077.673,137
Jul 8, 202479.6080.3277.5678.8578.4024,800
Jul 5, 202479.0180.6479.0079.4078.952,991
Jul 4, 202481.0581.0579.1379.4779.01504
Jul 3, 202481.6981.7079.8680.8880.425,615
Jul 2, 202480.1281.3679.8081.0780.6124,830
Jul 1, 202479.4480.0878.6080.0579.5918,235
Jun 28, 202480.1480.7179.2079.3678.912,811
Jun 27, 202480.8180.8178.6478.9678.5115,183
Jun 26, 202481.0081.0080.3080.6480.181,684
Jun 25, 202479.7580.4879.7580.1679.702,160
Jun 24, 202480.0080.6179.3279.7579.298,218
Jun 21, 202479.8380.0079.2080.0079.546,853
Jun 20, 202479.2879.8478.5479.8479.387,874
Jun 19, 202479.0080.0078.4079.5679.109,697
Jun 18, 202478.4879.0078.0079.0078.557,331
Jun 17, 202478.6778.7277.3478.5678.116,549
Jun 14, 202477.0677.3376.5576.7676.3227,880
Jun 13, 202477.1777.7676.3877.0676.622,014
Jun 12, 202478.3978.8876.7377.1676.7214,628
Jun 11, 202477.7677.7676.9677.7677.314,622
Jun 10, 202478.3678.3677.0077.7677.3110,731
Jun 7, 202476.3378.3676.1278.3677.9114,136
Jun 6, 202476.9176.9175.7476.0575.614,884
Jun 5, 202475.6476.5075.3276.5076.063,236
Jun 4, 202475.3775.7075.2275.6375.201,281
Jun 3, 202475.2476.0074.0074.6674.2321,134
May 31, 202475.9975.9974.2375.1874.7532,156
May 29, 202474.4874.6974.1874.5574.121,004
May 28, 202474.3274.6773.6574.0073.589,256
May 27, 202476.0076.0073.3274.8674.431,551
May 24, 202475.1975.3374.8475.3274.89887
May 23, 202475.6975.9874.9275.0374.6014,863
May 22, 202475.8476.9575.8475.9375.50864