Mercado abrirá em 9 h 41 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
407,72+0,24 (+0,06%)
No fechamento: 04:00PM EST
406,85 -0,87 (-0,21%)
Pós-fechamento: 08:00PM EST
Período:
28 de fev. de 2023 - 28 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de fev. de 2024408,18409,30405,32407,72407,7213.159.700
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 2024415,67415,86408,97410,34410,3416.284.800
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
13 de fev. de 2024404,94410,07403,39406,32406,3227.824.900
12 de fev. de 2024420,56420,74414,75415,26415,2621.202.900
09 de fev. de 2024415,25420,82415,09420,55420,5522.032.800
08 de fev. de 2024414,05415,56412,53414,11414,1121.225.300
07 de fev. de 2024407,44414,30407,40414,05414,0522.340.500
06 de fev. de 2024405,88407,97402,91405,49405,4918.382.600
05 de fev. de 2024409,90411,16403,99405,65405,6525.352.300
02 de fev. de 2024403,81412,65403,56411,22411,2228.245.000
01 de fev. de 2024401,83408,00401,80403,78403,7830.657.700
31 de jan. de 2024406,96415,32397,21397,58397,5847.871.100
30 de jan. de 2024412,26413,05406,45408,59408,5933.477.600
29 de jan. de 2024406,06409,98404,33409,72409,7224.510.200
26 de jan. de 2024404,37406,17402,43403,93403,9317.803.300
25 de jan. de 2024404,32407,01402,53404,87404,8721.021.200
24 de jan. de 2024401,54405,63400,45402,56402,5624.867.000
23 de jan. de 2024395,75399,38393,93398,90398,9020.525.900
22 de jan. de 2024400,02400,62393,59396,51396,5127.016.900
19 de jan. de 2024395,76398,67393,50398,67398,6729.272.000
18 de jan. de 2024391,72393,99390,12393,87393,8723.392.100
17 de jan. de 2024387,98390,11384,81389,47389,4722.234.100
16 de jan. de 2024393,66394,03387,62390,27390,2727.202.300
12 de jan. de 2024385,49388,68384,65388,47388,4721.645.700
11 de jan. de 2024386,00390,68380,38384,63384,6327.850.800
10 de jan. de 2024376,37384,17376,32382,77382,7725.514.200
09 de jan. de 2024372,01375,99371,19375,79375,7920.830.000
08 de jan. de 2024369,30375,20369,01374,69374,6923.134.000
05 de jan. de 2024368,97372,06366,50367,75367,7520.987.000
04 de jan. de 2024370,67373,10367,17367,94367,9420.901.500
03 de jan. de 2024369,01373,26368,51370,60370,6023.083.500
02 de jan. de 2024373,86375,90366,77370,87370,8725.258.600
29 de dez. de 2023376,00377,16373,48376,04376,0418.723.000
28 de dez. de 2023375,37376,46374,16375,28375,2814.327.000
27 de dez. de 2023373,69375,06372,81374,07374,0714.905.400
26 de dez. de 2023375,00376,94373,50374,66374,6612.673.100
22 de dez. de 2023373,68375,18372,71374,58374,5817.091.100
21 de dez. de 2023372,56374,41370,04373,54373,5417.708.000
20 de dez. de 2023375,00376,03370,53370,62370,6226.316.700
19 de dez. de 2023371,49373,26369,84373,26373,2620.603.700
18 de dez. de 2023369,45373,00368,68372,65372,6521.802.900
15 de dez. de 2023366,85372,40366,28370,73370,7378.478.200
14 de dez. de 2023373,31373,76364,13365,93365,9343.277.500
13 de dez. de 2023376,02377,64370,77374,37374,3730.955.500
12 de dez. de 2023370,85374,42370,46374,38374,3824.838.300
11 de dez. de 2023368,48371,60366,10371,30371,3027.708.800
08 de dez. de 2023369,20374,46368,23374,23374,2320.144.800
07 de dez. de 2023368,23371,45366,32370,95370,9523.118.900
06 de dez. de 2023373,54374,18368,03368,80368,8021.182.100
05 de dez. de 2023366,45373,08365,62372,52372,5223.065.000
04 de dez. de 2023369,10369,52362,90369,14369,1432.063.300
01 de dez. de 2023376,76378,16371,31374,51374,5133.020.400
30 de nov. de 2023378,49380,09375,47378,91378,9130.554.400
29 de nov. de 2023383,76384,30377,44378,85378,8528.963.400
28 de nov. de 2023378,35383,00378,16382,70382,7020.453.100
27 de nov. de 2023376,78380,64376,20378,61378,6122.179.200
24 de nov. de 2023377,33377,97375,14377,43377,4310.176.600
22 de nov. de 2023378,00379,79374,97377,85377,8523.345.300
21 de nov. de 2023375,67376,22371,12373,07373,0728.423.100
20 de nov. de 2023371,22378,87371,00377,44377,4452.465.100
17 de nov. de 2023373,61374,37367,00369,85369,8540.157.000
16 de nov. de 2023370,96376,35370,18376,17376,1727.182.300
15 de nov. de 2023371,28373,13367,11369,67369,6726.860.100
14 de nov. de 2023371,01371,95367,35370,27370,2727.683.900
13 de nov. de 2023368,22368,47365,90366,68366,6819.986.500
10 de nov. de 2023361,49370,10361,07369,67369,6728.042.100
09 de nov. de 2023362,30364,79360,36360,69360,6924.847.300
08 de nov. de 2023361,68363,87360,55363,20363,2026.767.800
07 de nov. de 2023359,40362,46357,63360,53360,5325.833.900
06 de nov. de 2023353,45357,54353,35356,53356,5323.828.300
03 de nov. de 2023349,63354,39347,33352,80352,8023.624.000
02 de nov. de 2023347,24348,83344,77348,32348,3224.348.100
01 de nov. de 2023339,79347,42339,65346,07346,0728.158.800
31 de out. de 2023338,85339,00334,69338,11338,1120.265.300
30 de out. de 2023333,41339,45331,83337,31337,3122.828.100
27 de out. de 2023330,43336,72328,40329,81329,8129.856.500
26 de out. de 2023340,54341,63326,94327,89327,8937.828.500
25 de out. de 2023345,02346,20337,62340,67340,6755.053.800
24 de out. de 2023331,30331,84327,60330,53330,5331.153.600
23 de out. de 2023325,47332,73324,39329,32329,3224.374.700
20 de out. de 2023331,72331,92325,45326,67326,6725.012.600
19 de out. de 2023332,15336,88330,91331,32331,3225.052.100
18 de out. de 2023332,49335,59328,30330,11330,1123.153.600
17 de out. de 2023329,59333,46327,41332,06332,0618.338.500
16 de out. de 2023331,05336,14330,60332,64332,6422.158.000
13 de out. de 2023332,38333,83326,36327,73327,7321.072.400
12 de out. de 2023330,57333,63328,72331,16331,1619.313.100
11 de out. de 2023331,21332,82329,14332,42332,4220.063.200
10 de out. de 2023330,96331,10327,67328,39328,3920.557.100
09 de out. de 2023324,75330,30323,18329,82329,8219.891.200
06 de out. de 2023316,55329,19316,30327,26327,2625.645.500
05 de out. de 2023319,09319,98314,90319,36319,3616.965.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...