Mercado fechará em 6 h 45 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
445,70-0,64 (-0,14%)
No fechamento: 04:00PM EDT
446,49 +0,79 (+0,18%)
Pré-Abertura: 09:15AM EDT
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun. de 2024446,30446,53441,27445,70445,7019.848.600
18 de jun. de 2024449,71450,14444,89446,34446,3417.112.500
17 de jun. de 2024442,59450,94440,72448,37448,3720.790.000
14 de jun. de 2024438,28443,14436,72442,57442,5713.582.000
13 de jun. de 2024440,85443,39439,37441,58441,5815.960.600
12 de jun. de 2024435,32443,40433,25441,06441,0622.366.200
11 de jun. de 2024425,48432,82425,25432,68432,6814.551.100
10 de jun. de 2024424,70428,08423,89427,87427,8714.003.000
07 de jun. de 2024426,20426,28423,00423,85423,8513.621.700
06 de jun. de 2024424,01425,31420,58424,52424,5214.861.300
05 de jun. de 2024417,81424,08416,30424,01424,0116.988.000
04 de jun. de 2024412,43416,44409,68416,07416,0714.348.900
03 de jun. de 2024415,53416,43408,92413,52413,5217.484.700
31 de mai. de 2024416,75416,75404,51415,13415,1347.995.300
30 de mai. de 2024424,30424,30414,24414,67414,6728.424.800
29 de mai. de 2024425,69430,94425,69429,17429,1715.517.100
28 de mai. de 2024429,63430,82426,60430,32430,3215.718.000
24 de mai. de 2024427,19431,06424,41430,16430,1611.845.800
23 de mai. de 2024432,97433,60425,42427,00427,0017.211.700
22 de mai. de 2024430,09432,41427,13430,52430,5218.073.700
21 de mai. de 2024426,83432,97424,85429,04429,0421.453.300
20 de mai. de 2024420,21426,77419,99425,34425,3416.272.100
17 de mai. de 2024422,54422,92418,03420,21420,2115.352.200
16 de mai. de 2024421,80425,42420,35420,99420,9917.530.100
15 de mai. de 2024417,90423,81417,27423,08423,0822.239.500
14 de mai. de 2024412,02417,49411,55416,56416,5615.109.300
13 de mai. de 2024418,01418,35410,82413,72413,7215.440.200
10 de mai. de 2024412,94415,38411,80414,74414,7413.402.300
09 de mai. de 2024410,57412,72409,10412,32412,3214.689.700
08 de mai. de 2024408,17412,23406,71410,54410,5411.792.300
07 de mai. de 2024414,66414,67409,09409,34409,3420.018.200
06 de mai. de 2024408,76413,93406,37413,54413,5416.996.600
03 de mai. de 2024402,28407,15401,86406,66406,6617.446.700
02 de mai. de 2024397,66399,93394,65397,84397,8417.709.400
01 de mai. de 2024392,61401,72390,31394,94394,9423.562.500
30 de abr. de 2024401,49402,16389,17389,33389,3328.781.400
29 de abr. de 2024405,25406,32399,19402,25402,2519.582.100
26 de abr. de 2024412,17413,00405,76406,32406,3229.694.700
25 de abr. de 2024394,03399,89388,03399,04399,0440.586.500
24 de abr. de 2024409,56412,47406,78409,06409,0615.065.300
23 de abr. de 2024404,24408,20403,06407,57407,5715.734.500
22 de abr. de 2024400,08402,85395,75400,96400,9620.286.900
19 de abr. de 2024404,03405,48397,77399,12399,1230.276.500
18 de abr. de 2024410,63411,89403,95404,27404,2721.029.900
17 de abr. de 2024417,25418,88410,33411,84411,8415.855.500
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...