Mercado fechará em 25 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
405,11-6,73 (-1,63%)
A partir de 03:35PM EDT. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024410,48411,88404,79405,11405,1114.407.867
17 de abr. de 2024417,25418,88410,33411,84411,8415.824.000
16 de abr. de 2024414,57418,40413,73414,58414,5816.765.600
15 de abr. de 2024426,60426,82413,43413,64413,6420.273.500
12 de abr. de 2024424,05425,18419,77421,90421,9019.232.100
11 de abr. de 2024425,82429,37422,36427,93427,9317.966.400
10 de abr. de 2024422,19424,03419,70423,26423,2616.216.600
09 de abr. de 2024426,44427,74421,62426,28426,2812.512.300
08 de abr. de 2024425,17427,28423,30424,59424,5914.272.400
05 de abr. de 2024420,01426,51418,32425,52425,5216.544.300
04 de abr. de 2024424,99428,67417,57417,88417,8819.370.900
03 de abr. de 2024419,73423,26419,09420,45420,4516.502.300
02 de abr. de 2024420,11422,38417,84421,44421,4417.912.000
01 de abr. de 2024423,95427,89422,22424,57424,5716.316.000
28 de mar. de 2024420,96421,87419,12420,72420,7221.871.200
27 de mar. de 2024424,44424,45419,01421,43421,4316.705.000
26 de mar. de 2024425,61425,99421,35421,65421,6516.725.600
25 de mar. de 2024425,24427,41421,61422,86422,8618.060.500
22 de mar. de 2024429,70429,86426,07428,74428,7417.636.500
21 de mar. de 2024429,83430,82427,16429,37429,3721.296.200
20 de mar. de 2024422,00425,96420,66425,23425,2317.860.100
19 de mar. de 2024417,83421,67415,55421,41421,4119.837.900
18 de mar. de 2024414,25420,73413,78417,32417,3220.106.000
15 de mar. de 2024419,29422,60412,79416,42416,4245.049.800
14 de mar. de 2024420,24427,82417,99425,22425,2234.157.300
13 de mar. de 2024418,10418,18411,45415,10415,1017.115.900
12 de mar. de 2024407,62415,57406,79415,28415,2822.457.000
11 de mar. de 2024403,76405,68401,26404,52404,5216.120.800
08 de mar. de 2024407,96410,42404,33406,22406,2217.971.700
07 de mar. de 2024406,12409,78402,24409,14409,1418.718.500
06 de mar. de 2024402,97405,16398,39402,09402,0922.344.100
05 de mar. de 2024413,96414,25400,64402,65402,6526.919.200
04 de mar. de 2024413,44417,35412,32414,92414,9217.596.000
01 de mar. de 2024411,27415,87410,88415,50415,5017.800.300
29 de fev. de 2024408,64414,20405,92413,64413,6431.947.300
28 de fev. de 2024408,18409,30405,32407,72407,7213.183.100
27 de fev. de 2024407,99408,32403,85407,48407,4814.835.800
26 de fev. de 2024411,46412,16407,36407,54407,5416.193.500
23 de fev. de 2024415,67415,86408,97410,34410,3416.295.900
22 de fev. de 2024410,19412,83408,57411,65411,6527.009.900
21 de fev. de 2024400,17402,29397,22402,18402,1818.631.100
20 de fev. de 2024403,24404,49398,01402,79402,7924.307.900
16 de fev. de 2024407,96408,29403,44404,06404,0622.281.100
15 de fev. de 2024408,14409,13404,29406,56406,5621.825.500
14 de fev. de 2024408,07409,84404,57409,49409,4920.401.200
14 de fev. de 20240.75 Dividendo
13 de fev. de 2024404,94410,07403,39406,32405,5727.824.900
12 de fev. de 2024420,56420,74414,75415,26414,4921.202.900
09 de fev. de 2024415,25420,82415,09420,55419,7722.032.800
08 de fev. de 2024414,05415,56412,53414,11413,3521.225.300
07 de fev. de 2024407,44414,30407,40414,05413,2922.340.500
06 de fev. de 2024405,88407,97402,91405,49404,7418.382.600
05 de fev. de 2024409,90411,16403,99405,65404,9025.352.300
02 de fev. de 2024403,81412,65403,56411,22410,4628.245.000
01 de fev. de 2024401,83408,00401,80403,78403,0330.657.700
31 de jan. de 2024406,96415,32397,21397,58396,8547.871.100
30 de jan. de 2024412,26413,05406,45408,59407,8433.477.600
29 de jan. de 2024406,06409,98404,33409,72408,9624.510.200
26 de jan. de 2024404,37406,17402,43403,93403,1817.803.300
25 de jan. de 2024404,32407,01402,53404,87404,1221.021.200
24 de jan. de 2024401,54405,63400,45402,56401,8224.867.000
23 de jan. de 2024395,75399,38393,93398,90398,1620.525.900
22 de jan. de 2024400,02400,62393,59396,51395,7827.016.900
19 de jan. de 2024395,76398,67393,50398,67397,9329.272.000
18 de jan. de 2024391,72393,99390,12393,87393,1423.392.100
17 de jan. de 2024387,98390,11384,81389,47388,7522.234.100
16 de jan. de 2024393,66394,03387,62390,27389,5527.202.300
12 de jan. de 2024385,49388,68384,65388,47387,7521.645.700
11 de jan. de 2024386,00390,68380,38384,63383,9227.850.800
10 de jan. de 2024376,37384,17376,32382,77382,0625.514.200
09 de jan. de 2024372,01375,99371,19375,79375,1020.830.000
08 de jan. de 2024369,30375,20369,01374,69374,0023.134.000
05 de jan. de 2024368,97372,06366,50367,75367,0720.987.000
04 de jan. de 2024370,67373,10367,17367,94367,2620.901.500
03 de jan. de 2024369,01373,26368,51370,60369,9223.083.500
02 de jan. de 2024373,86375,90366,77370,87370,1925.258.600
29 de dez. de 2023376,00377,16373,48376,04375,3518.723.000
28 de dez. de 2023375,37376,46374,16375,28374,5914.327.000
27 de dez. de 2023373,69375,06372,81374,07373,3814.905.400
26 de dez. de 2023375,00376,94373,50374,66373,9712.673.100
22 de dez. de 2023373,68375,18372,71374,58373,8917.091.100
21 de dez. de 2023372,56374,41370,04373,54372,8517.708.000
20 de dez. de 2023375,00376,03370,53370,62369,9426.316.700
19 de dez. de 2023371,49373,26369,84373,26372,5720.603.700
18 de dez. de 2023369,45373,00368,68372,65371,9621.802.900
15 de dez. de 2023366,85372,40366,28370,73370,0578.478.200
14 de dez. de 2023373,31373,76364,13365,93365,2543.277.500
13 de dez. de 2023376,02377,64370,77374,37373,6830.955.500
12 de dez. de 2023370,85374,42370,46374,38373,6924.838.300
11 de dez. de 2023368,48371,60366,10371,30370,6127.708.800
08 de dez. de 2023369,20374,46368,23374,23373,5420.144.800
07 de dez. de 2023368,23371,45366,32370,95370,2723.118.900
06 de dez. de 2023373,54374,18368,03368,80368,1221.182.100
05 de dez. de 2023366,45373,08365,62372,52371,8323.065.000
04 de dez. de 2023369,10369,52362,90369,14368,4632.063.300
01 de dez. de 2023376,76378,16371,31374,51373,8233.020.400
30 de nov. de 2023378,49380,09375,47378,91378,2130.554.400
29 de nov. de 2023383,76384,30377,44378,85378,1528.963.400
28 de nov. de 2023378,35383,00378,16382,70381,9920.453.100
27 de nov. de 2023376,78380,64376,20378,61377,9122.179.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...