Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
296,03-5,57 (-1,85%)
No fechamento: 04:00PM EST
296,30 +0,27 (+0,09%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022302,69304,11295,61296,03296,0357.118.300
20 de jan. de 2022309,07311,65301,14301,60301,6035.380.700
19 de jan. de 2022306,29313,91302,70303,33303,3345.933.900
18 de jan. de 2022304,07309,80301,74302,65302,6542.333.200
14 de jan. de 2022304,25310,82303,75310,20310,2039.823.500
13 de jan. de 2022320,47320,88304,00304,80304,8045.366.000
12 de jan. de 2022319,67323,41317,08318,27318,2734.372.200
11 de jan. de 2022313,38316,61309,89314,98314,9829.386.800
10 de jan. de 2022309,49314,72304,69314,27314,2744.289.500
07 de jan. de 2022314,15316,50310,09314,04314,0432.674.000
06 de jan. de 2022313,15318,70311,49313,88313,8839.646.100
05 de jan. de 2022325,86326,07315,98316,38316,3840.054.300
04 de jan. de 2022334,83335,20326,12329,01329,0132.674.300
03 de jan. de 2022335,35338,00329,78334,75334,7528.865.100
31 de dez. de 2021338,51339,36335,85336,32336,3218.000.800
30 de dez. de 2021341,91343,13338,82339,32339,3215.994.500
29 de dez. de 2021341,30344,30339,68341,95341,9515.042.000
28 de dez. de 2021343,15343,81340,32341,25341,2515.661.500
27 de dez. de 2021335,46342,48335,43342,45342,4519.947.000
23 de dez. de 2021332,75336,39332,73334,69334,6919.617.800
22 de dez. de 2021328,30333,61325,75333,20333,2024.831.500
21 de dez. de 2021323,29327,73319,80327,29327,2924.740.600
20 de dez. de 2021320,05322,80317,57319,91319,9128.326.500
17 de dez. de 2021320,88324,92317,25323,80323,8047.750.300
16 de dez. de 2021335,71336,76323,02324,90324,9035.034.800
15 de dez. de 2021328,61335,19324,50334,65334,6535.381.100
14 de dez. de 2021333,22334,64324,11328,34328,3444.438.700
13 de dez. de 2021340,68343,79339,08339,40339,4028.899.400
10 de dez. de 2021334,98343,00334,79342,54342,5438.077.300
09 de dez. de 2021334,41336,49332,12333,10333,1022.214.200
08 de dez. de 2021335,31335,50330,80334,97334,9724.761.000
07 de dez. de 2021331,64335,80330,10334,92334,9231.021.900
06 de dez. de 2021323,95327,45319,23326,19326,1930.032.600
03 de dez. de 2021331,99332,70318,03323,01323,0141.755.900
02 de dez. de 2021330,30333,49327,80329,49329,4930.766.000
01 de dez. de 2021335,13339,28329,39330,08330,0833.337.600
30 de nov. de 2021335,32337,78328,99330,59330,5942.885.600
29 de nov. de 2021334,94339,03334,74336,63336,6328.563.500
26 de nov. de 2021334,35337,93328,12329,68329,6824.217.200
24 de nov. de 2021336,28338,16333,91337,91337,9121.661.300
23 de nov. de 2021337,05339,45333,56337,68337,6830.427.600
22 de nov. de 2021344,62349,67339,55339,83339,8331.031.100
19 de nov. de 2021342,64345,10342,20343,11343,1121.963.400
18 de nov. de 2021338,18342,45337,12341,27341,2722.463.500
17 de nov. de 2021338,94342,19338,00339,12339,1219.053.400
17 de nov. de 20210.62 Dividendo
16 de nov. de 2021335,68340,67335,51339,51338,8920.886.800
15 de nov. de 2021337,54337,88334,03336,07335,4616.723.000
12 de nov. de 2021333,92337,23333,79336,72336,1123.822.000
11 de nov. de 2021331,25333,77330,51332,43331,8216.849.800
10 de nov. de 2021334,57334,63329,92330,80330,2025.500.900
09 de nov. de 2021337,11338,72334,53335,95335,3421.307.400
08 de nov. de 2021337,30337,65334,44336,99336,3720.897.000
05 de nov. de 2021338,51338,79334,42336,06335,4522.564.000
04 de nov. de 2021332,89336,54329,51336,44335,8323.992.200
03 de nov. de 2021333,90334,90330,65334,00333,3921.500.100
02 de nov. de 2021330,31333,45330,00333,13332,5226.487.100
01 de nov. de 2021331,36331,49326,37329,37328,7727.073.200
29 de out. de 2021324,13332,00323,90331,62331,0134.744.900
28 de out. de 2021324,33324,87321,36324,35323,7626.297.900
27 de out. de 2021316,00326,10316,00323,17322,5852.588.700
26 de out. de 2021311,00312,40308,60310,11309,5428.107.300
25 de out. de 2021309,36309,40306,46308,13307,5717.554.500
22 de out. de 2021310,40311,09307,80309,16308,6017.449.300
21 de out. de 2021307,17311,02306,36310,76310,1916.918.100
20 de out. de 2021309,21309,70306,11307,41306,8516.537.100
19 de out. de 2021308,35309,30307,22308,23307,6717.682.100
18 de out. de 2021303,57308,21302,69307,29306,7322.729.300
15 de out. de 2021302,34304,45300,52304,21303,6525.374.700
14 de out. de 2021299,21303,27297,83302,75302,2027.262.900
13 de out. de 2021294,91297,28293,49296,31295,7723.416.300
12 de out. de 2021295,34295,44292,35292,88292,3517.974.100
11 de out. de 2021292,92297,97292,75294,23293,6919.298.600
08 de out. de 2021296,22296,64293,76294,85294,3117.680.300
07 de out. de 2021295,18296,64293,92294,85294,3120.430.500
06 de out. de 2021285,78293,63285,51293,11292,5728.002.600
05 de out. de 2021284,05290,40284,05288,76288,2324.993.000
04 de out. de 2021287,40287,75280,25283,11282,5931.350.700
01 de out. de 2021282,12289,98281,29289,10288,5730.086.300
30 de set. de 2021285,71287,83281,62281,92281,4132.325.800
29 de set. de 2021285,10286,77283,01284,00283,4826.353.700
28 de set. de 2021289,80290,78282,75283,52283,0043.186.200
27 de set. de 2021296,14296,47292,94294,17293,6323.571.700
24 de set. de 2021298,23299,80296,93299,35298,8014.999.000
23 de set. de 2021298,85300,90297,53299,56299,0118.604.600
22 de set. de 2021296,73300,22294,51298,58298,0326.626.300
21 de set. de 2021295,69297,54294,07294,80294,2622.364.100
20 de set. de 2021296,33298,72289,52294,30293,7638.278.700
17 de set. de 2021304,17304,50299,53299,87299,3241.372.500
16 de set. de 2021303,76305,31300,76305,22304,6619.550.800
15 de set. de 2021303,26305,32301,82304,82304,2628.356.300
14 de set. de 2021299,56301,39298,10299,79299,2421.853.400
13 de set. de 2021297,55298,54294,08296,99296,4523.652.900
10 de set. de 2021298,42299,92295,38295,71295,1719.619.400
09 de set. de 2021300,82302,14297,00297,25296,7119.927.000
08 de set. de 2021299,78300,61297,47300,21299,6615.046.800
07 de set. de 2021301,01301,09298,20300,18299,6317.180.400
03 de set. de 2021300,99302,60300,26301,14300,5914.747.900
02 de set. de 2021302,20303,36300,18301,15300,6016.285.600
01 de set. de 2021302,87305,19301,49301,83301,2818.983.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...