Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
291,91+4,89 (+1,70%)
No fechamento: 04:00PM EDT
291,92 +0,01 (+0,00%)
Pós-fechamento: 06:04PM EDT
Período:
12 de ago. de 2021 - 12 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 2022288,48291,91286,94291,91291,9120.957.634
11 de ago. de 2022290,85291,21286,51287,02287,0220.065.900
10 de ago. de 2022288,17289,81286,94289,16289,1624.687.800
09 de ago. de 2022279,64283,08277,61282,30282,3023.405.200
08 de ago. de 2022284,05285,92279,32280,32280,3218.739.200
05 de ago. de 2022279,15283,65278,68282,91282,9116.767.900
04 de ago. de 2022281,80283,80280,17283,65283,6518.098.700
03 de ago. de 2022276,76283,50276,61282,47282,4723.518.900
02 de ago. de 2022276,00277,89272,38274,82274,8222.754.200
01 de ago. de 2022277,82281,28275,84278,01278,0121.539.600
29 de jul. de 2022277,70282,00276,63280,74280,7432.129.400
28 de jul. de 2022269,75277,84267,87276,41276,4133.459.300
27 de jul. de 2022261,16270,05258,85268,74268,7445.994.000
26 de jul. de 2022259,86259,88249,57251,90251,9039.348.000
25 de jul. de 2022261,00261,50256,81258,83258,8321.056.000
22 de jul. de 2022265,24265,33259,07260,36260,3621.881.300
21 de jul. de 2022259,79264,89257,03264,84264,8422.404.700
20 de jul. de 2022259,90264,87258,91262,27262,2722.788.300
19 de jul. de 2022257,58259,72253,68259,53259,5325.012.600
18 de jul. de 2022259,75260,84253,30254,25254,2520.975.000
15 de jul. de 2022255,72260,37254,77256,72256,7229.774.100
14 de jul. de 2022250,57255,14245,94254,08254,0825.102.800
13 de jul. de 2022250,19253,55248,11252,72252,7229.497.400
12 de jul. de 2022265,88265,94252,04253,67253,6735.868.500
11 de jul. de 2022265,65266,53262,18264,51264,5119.455.200
08 de jul. de 2022264,79268,10263,29267,66267,6619.658.800
07 de jul. de 2022265,12269,06265,02268,40268,4020.859.900
06 de jul. de 2022263,75267,99262,40266,21266,2123.824.400
05 de jul. de 2022256,16262,98254,74262,85262,8522.941.000
01 de jul. de 2022256,39259,77254,61259,58259,5822.837.700
30 de jun. de 2022257,05259,53252,90256,83256,8331.730.900
29 de jun. de 2022257,59261,97255,76260,26260,2620.069.800
28 de jun. de 2022263,98266,91256,32256,48256,4827.295.500
27 de jun. de 2022268,21268,30263,28264,89264,8924.615.100
24 de jun. de 2022261,81267,98261,72267,70267,7033.923.200
23 de jun. de 2022255,57259,37253,63258,86258,8625.861.400
22 de jun. de 2022251,89257,17250,37253,13253,1325.939.900
21 de jun. de 2022250,26254,75249,51253,74253,7429.928.300
17 de jun. de 2022244,70250,50244,03247,65247,6543.084.800
16 de jun. de 2022245,98247,42243,02244,97244,9733.169.200
15 de jun. de 2022248,31255,30246,42251,76251,7633.111.700
14 de jun. de 2022243,86245,74241,51244,49244,4928.651.500
13 de jun. de 2022245,11249,02241,53242,26242,2646.135.800
10 de jun. de 2022260,58260,58252,53252,99252,9931.422.800
09 de jun. de 2022267,78272,71264,63264,79264,7926.439.700
08 de jun. de 2022271,71273,00269,61270,41270,4117.372.300
07 de jun. de 2022266,64273,13265,94272,50272,5022.860.700
06 de jun. de 2022272,06274,18267,22268,75268,7522.400.300
03 de jun. de 2022270,31273,45268,41270,02270,0228.059.000
02 de jun. de 2022264,45274,65261,60274,58274,5844.008.200
01 de jun. de 2022275,20277,69270,04272,42272,4225.292.200
31 de mai. de 2022272,53274,77268,93271,87271,8737.827.700
27 de mai. de 2022268,48273,34267,56273,24273,2426.910.800
26 de mai. de 2022262,27267,11261,43265,90265,9025.002.100
25 de mai. de 2022258,14264,58257,13262,52262,5228.547.900
24 de mai. de 2022257,89261,33253,50259,62259,6229.043.900
23 de mai. de 2022255,49261,50253,43260,65260,6533.175.400
20 de mai. de 2022257,24258,54246,44252,56252,5639.199.300
19 de mai. de 2022253,90257,67251,88253,14253,1432.692.300
18 de mai. de 2022263,00263,60252,77254,08254,0831.356.000
18 de mai. de 20220.62 Dividendo
17 de mai. de 2022266,11268,33262,46266,82266,2028.828.800
16 de mai. de 2022259,96265,82255,78261,50260,8932.550.900
13 de mai. de 2022257,35263,04255,35261,12260,5134.925.100
12 de mai. de 2022257,69259,88250,02255,35254,7651.033.800
11 de mai. de 2022265,68271,36259,30260,55259,9448.975.900
10 de mai. de 2022271,69273,75265,07269,50268,8739.336.400
09 de mai. de 2022270,06272,36263,32264,58263,9747.726.000
06 de mai. de 2022274,81279,25271,27274,73274,0937.780.300
05 de mai. de 2022285,54286,35274,34277,35276,7143.260.400
04 de mai. de 2022282,59290,88276,73289,98289,3133.599.300
03 de mai. de 2022283,96284,13280,15281,78281,1325.978.600
02 de mai. de 2022277,71284,94276,22284,47283,8135.151.100
29 de abr. de 2022288,61289,88276,50277,52276,8837.073.900
28 de abr. de 2022285,19290,98281,46289,63288,9633.646.600
27 de abr. de 2022282,10290,97279,16283,22282,5663.477.700
26 de abr. de 2022277,50278,36270,00270,22269,5946.518.400
25 de abr. de 2022273,29281,11270,77280,72280,0735.678.900
22 de abr. de 2022281,68283,20273,38274,03273,3929.405.800
21 de abr. de 2022288,58293,30280,06280,81280,1629.454.600
20 de abr. de 2022289,40289,70285,37286,36285,6922.906.700
19 de abr. de 2022279,38286,17278,41285,30284,6422.297.700
18 de abr. de 2022278,91282,46278,34280,52279,8720.778.000
14 de abr. de 2022288,09288,31279,32279,83279,1828.221.600
13 de abr. de 2022282,73288,58281,30287,62286,9521.907.200
12 de abr. de 2022289,24290,74280,49282,06281,4030.966.700
11 de abr. de 2022291,79292,61285,00285,26284,6034.569.300
08 de abr. de 2022300,44301,12296,28296,97296,2824.361.900
07 de abr. de 2022296,66303,65296,35301,37300,6731.411.200
06 de abr. de 2022305,19307,00296,71299,50298,8040.110.400
05 de abr. de 2022313,27314,87309,87310,88310,1623.156.700
04 de abr. de 2022310,09315,11309,71314,97314,2424.289.600
01 de abr. de 2022309,37310,13305,54309,42308,7027.110.500
31 de mar. de 2022313,90315,14307,89308,31307,5933.422.100
30 de mar. de 2022313,76315,95311,58313,86313,1328.163.600
29 de mar. de 2022313,91315,82309,05315,41314,6830.393.400
28 de mar. de 2022304,33310,80304,33310,70309,9829.578.200
25 de mar. de 2022305,23305,50299,29303,68302,9722.566.500
24 de mar. de 2022299,14304,20298,32304,10303,3924.484.500
23 de mar. de 2022300,51303,23297,72299,49298,7925.715.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...