Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
272,29-1,49 (-0,54%)
No fechamento: 04:00PM EDT
272,80 +0,51 (+0,19%)
Pós-fechamento: 07:59PM EDT
Período:
22 de mar. de 2022 - 22 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mar. de 2023273,40281,04272,18272,29272,2934.731.100
21 de mar. de 2023274,88275,00269,52273,78273,7834.558.700
20 de mar. de 2023276,98277,48269,85272,23272,2343.466.600
17 de mar. de 2023278,26283,33276,32279,43279,4369.492.200
16 de mar. de 2023265,21276,56263,28276,20276,2054.768.800
15 de mar. de 2023259,98266,48259,21265,44265,4446.028.000
14 de mar. de 2023256,75261,07255,86260,79260,7933.620.300
13 de mar. de 2023247,40257,91245,73253,92253,9233.339.700
10 de mar. de 2023251,08252,79247,60248,59248,5928.321.800
09 de mar. de 2023255,82259,56251,58252,32252,3226.653.400
08 de mar. de 2023254,04254,54250,81253,70253,7017.340.200
07 de mar. de 2023256,30257,69253,39254,15254,1521.473.200
06 de mar. de 2023256,43260,12255,98256,87256,8724.109.800
03 de mar. de 2023252,19255,62251,39255,29255,2930.741.300
02 de mar. de 2023246,55251,40245,61251,11251,1124.808.200
01 de mar. de 2023250,76250,93245,79246,27246,2727.565.300
28 de fev. de 2023249,07251,49248,73249,42249,4222.491.000
27 de fev. de 2023252,46252,82249,39250,16250,1621.190.000
24 de fev. de 2023249,96251,00248,10249,22249,2224.990.900
23 de fev. de 2023255,56256,84250,48254,77254,7729.219.100
22 de fev. de 2023254,09254,34250,34251,51251,5122.491.100
21 de fev. de 2023254,48255,49251,59252,67252,6728.397.400
17 de fev. de 2023259,39260,09256,00258,06258,0630.000.100
16 de fev. de 2023264,02266,74261,90262,15262,1529.603.600
15 de fev. de 2023268,32270,73266,18269,32269,3228.922.400
15 de fev. de 20230.68 Dividendo
14 de fev. de 2023272,67274,97269,28272,17271,4937.047.900
13 de fev. de 2023267,64274,60267,15271,32270,6444.630.900
10 de fev. de 2023261,53264,09260,66263,10262,4425.818.500
09 de fev. de 2023273,80273,98262,80263,62262,9642.375.100
08 de fev. de 2023273,20276,76266,21266,73266,0654.686.000
07 de fev. de 2023260,53268,77260,08267,56266,8950.841.400
06 de fev. de 2023257,44258,30254,78256,77256,1322.518.000
03 de fev. de 2023259,54264,20257,10258,35257,7029.077.300
02 de fev. de 2023258,82264,69257,25264,60263,9439.940.400
01 de fev. de 2023248,00255,18245,47252,75252,1231.259.900
31 de jan. de 2023243,45247,95242,95247,81247,1926.541.100
30 de jan. de 2023244,51245,60242,20242,71242,1025.867.400
27 de jan. de 2023248,99249,83246,83248,16247,5426.498.900
26 de jan. de 2023243,65248,31242,00248,00247,3833.454.500
25 de jan. de 2023234,48243,30230,90240,61240,0166.526.600
24 de jan. de 2023242,50243,95240,44242,04241,4440.234.400
23 de jan. de 2023241,10245,17239,65242,58241,9731.934.000
20 de jan. de 2023234,86240,74234,51240,22239,6235.389.800
19 de jan. de 2023233,78235,52230,68231,93231,3528.623.000
18 de jan. de 2023241,57242,38235,52235,81235,2230.028.700
17 de jan. de 2023237,97240,91237,09240,35239,7529.831.300
13 de jan. de 2023237,00239,37234,92239,23238,6321.333.300
12 de jan. de 2023235,26239,90233,56238,51237,9127.269.500
11 de jan. de 2023231,29235,95231,11235,77235,1828.669.300
10 de jan. de 2023227,76231,31227,33228,85228,2827.033.900
09 de jan. de 2023226,45231,24226,41227,12226,5527.369.800
06 de jan. de 2023223,00225,76219,35224,93224,3743.613.600
05 de jan. de 2023227,20227,55221,76222,31221,7539.585.600
04 de jan. de 2023232,28232,87225,96229,10228,5350.623.400
03 de jan. de 2023243,08245,75237,40239,58238,9825.740.000
30 de dez. de 2022238,21239,96236,66239,82239,2221.938.500
29 de dez. de 2022235,65241,92235,65241,01240,4119.770.700
28 de dez. de 2022236,89239,72234,17234,53233,9417.457.100
27 de dez. de 2022238,70238,93235,83236,96236,3716.688.600
23 de dez. de 2022236,11238,87233,94238,73238,1321.207.000
22 de dez. de 2022241,26241,99233,87238,19237,5928.651.700
21 de dez. de 2022241,69245,62240,11244,43243,8223.690.600
20 de dez. de 2022239,40242,91238,42241,80241,2025.150.800
19 de dez. de 2022244,86245,21238,71240,45239,8529.696.400
16 de dez. de 2022248,55249,84243,51244,69244,0886.102.000
15 de dez. de 2022253,72254,20247,34249,01248,3935.560.400
14 de dez. de 2022257,13262,59254,31257,22256,5835.410.900
13 de dez. de 2022261,69263,92253,07256,92256,2842.196.900
12 de dez. de 2022247,45252,54247,17252,51251,8830.665.100
09 de dez. de 2022244,70248,31244,16245,42244,8120.609.700
08 de dez. de 2022244,84248,74243,06247,40246,7822.611.800
07 de dez. de 2022244,83246,16242,21244,37243,7620.481.500
06 de dez. de 2022250,82251,86243,78245,12244,5122.463.700
05 de dez. de 2022252,01253,82248,06250,20249,5723.435.300
02 de dez. de 2022249,82256,06249,69255,02254,3821.528.500
01 de dez. de 2022253,87256,12250,92254,69254,0526.041.500
30 de nov. de 2022240,57255,33239,86255,14254,5047.594.200
29 de nov. de 2022241,40242,79238,21240,33239,7317.956.300
28 de nov. de 2022246,08246,65240,80241,76241,1624.778.200
25 de nov. de 2022247,31248,70246,73247,49246,879.200.800
23 de nov. de 2022245,11248,28244,27247,58246,9619.508.500
22 de nov. de 2022243,59245,31240,71245,03244,4219.665.700
21 de nov. de 2022241,43244,67241,19242,05241,4526.394.700
18 de nov. de 2022243,51243,74239,03241,22240,6227.613.500
17 de nov. de 2022237,78243,25237,63241,68241,0823.123.500
16 de nov. de 2022242,79243,80240,42241,73241,1324.093.300
16 de nov. de 20220.68 Dividendo
15 de nov. de 2022245,66247,00240,03241,97240,6931.390.100
14 de nov. de 2022241,99243,91239,21241,55240,2731.123.300
11 de nov. de 2022242,99247,99241,93247,11245,8034.620.200
10 de nov. de 2022235,43243,33235,00242,98241,6946.268.000
09 de nov. de 2022227,37228,63224,33224,51223,3227.852.900
08 de nov. de 2022228,70231,65225,84228,87227,6628.192.500
07 de nov. de 2022221,99228,41221,28227,87226,6633.498.000
04 de nov. de 2022217,55221,59213,43221,39220,2236.789.100
03 de nov. de 2022220,09220,41213,98214,25213,1136.633.900
02 de nov. de 2022229,46231,30220,04220,10218,9338.407.000
01 de nov. de 2022234,60235,74227,33228,17226,9630.592.300
31 de out. de 2022233,76234,92231,15232,13230,9028.357.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...