Mercado fechará em 5 h 2 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
256,77-1,58 (-0,61%)
No fechamento: 04:00PM EST
260,25 +3,48 (+1,36%)
Pré-Abertura: 08:58AM EST
Período:
07 de fev. de 2022 - 07 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de fev. de 2023257,44258,30254,78256,77256,7722.482.600
03 de fev. de 2023259,54264,20257,10258,35258,3529.062.300
02 de fev. de 2023258,82264,69257,25264,60264,6039.940.400
01 de fev. de 2023248,00255,18245,47252,75252,7531.259.900
31 de jan. de 2023243,45247,95242,95247,81247,8126.541.100
30 de jan. de 2023244,51245,60242,20242,71242,7125.867.400
27 de jan. de 2023248,99249,83246,83248,16248,1626.480.800
26 de jan. de 2023243,65248,31242,00248,00248,0033.454.500
25 de jan. de 2023234,48243,30230,90240,61240,6166.526.600
24 de jan. de 2023242,50243,95240,44242,04242,0440.234.400
23 de jan. de 2023241,10245,17239,65242,58242,5831.934.000
20 de jan. de 2023234,86240,74234,51240,22240,2235.323.400
19 de jan. de 2023233,78235,52230,68231,93231,9328.623.000
18 de jan. de 2023241,57242,38235,52235,81235,8130.028.700
17 de jan. de 2023237,97240,91237,09240,35240,3529.831.300
13 de jan. de 2023237,00239,37234,92239,23239,2321.317.700
12 de jan. de 2023235,26239,90233,56238,51238,5127.269.500
11 de jan. de 2023231,29235,95231,11235,77235,7728.669.300
10 de jan. de 2023227,76231,31227,33228,85228,8527.033.900
09 de jan. de 2023226,45231,24226,41227,12227,1227.369.800
06 de jan. de 2023223,00225,76219,35224,93224,9343.597.700
05 de jan. de 2023227,20227,55221,76222,31222,3139.585.600
04 de jan. de 2023232,28232,87225,96229,10229,1050.623.400
03 de jan. de 2023243,08245,75237,40239,58239,5825.740.000
30 de dez. de 2022238,21239,96236,66239,82239,8221.930.800
29 de dez. de 2022235,65241,92235,65241,01241,0119.770.700
28 de dez. de 2022236,89239,72234,17234,53234,5317.457.100
27 de dez. de 2022238,70238,93235,83236,96236,9616.688.600
23 de dez. de 2022236,11238,87233,94238,73238,7321.207.000
22 de dez. de 2022241,26241,99233,87238,19238,1928.651.700
21 de dez. de 2022241,69245,62240,11244,43244,4323.690.600
20 de dez. de 2022239,40242,91238,42241,80241,8025.150.800
19 de dez. de 2022244,86245,21238,71240,45240,4529.696.400
16 de dez. de 2022248,55249,84243,51244,69244,6986.102.000
15 de dez. de 2022253,72254,20247,34249,01249,0135.560.400
14 de dez. de 2022257,13262,59254,31257,22257,2235.410.900
13 de dez. de 2022261,69263,92253,07256,92256,9242.196.900
12 de dez. de 2022247,45252,54247,17252,51252,5130.665.100
09 de dez. de 2022244,70248,31244,16245,42245,4220.609.700
08 de dez. de 2022244,84248,74243,06247,40247,4022.611.800
07 de dez. de 2022244,83246,16242,21244,37244,3720.481.500
06 de dez. de 2022250,82251,86243,78245,12245,1222.463.700
05 de dez. de 2022252,01253,82248,06250,20250,2023.435.300
02 de dez. de 2022249,82256,06249,69255,02255,0221.528.500
01 de dez. de 2022253,87256,12250,92254,69254,6926.041.500
30 de nov. de 2022240,57255,33239,86255,14255,1447.594.200
29 de nov. de 2022241,40242,79238,21240,33240,3317.956.300
28 de nov. de 2022246,08246,65240,80241,76241,7624.778.200
25 de nov. de 2022247,31248,70246,73247,49247,499.200.800
23 de nov. de 2022245,11248,28244,27247,58247,5819.508.500
22 de nov. de 2022243,59245,31240,71245,03245,0319.665.700
21 de nov. de 2022241,43244,67241,19242,05242,0526.394.700
18 de nov. de 2022243,51243,74239,03241,22241,2227.613.500
17 de nov. de 2022237,78243,25237,63241,68241,6823.123.500
16 de nov. de 2022242,79243,80240,42241,73241,7324.093.300
16 de nov. de 20220.68 Dividendo
15 de nov. de 2022245,66247,00240,03241,97241,2931.390.100
14 de nov. de 2022241,99243,91239,21241,55240,8731.123.300
11 de nov. de 2022242,99247,99241,93247,11246,4234.620.200
10 de nov. de 2022235,43243,33235,00242,98242,3046.268.000
09 de nov. de 2022227,37228,63224,33224,51223,8827.852.900
08 de nov. de 2022228,70231,65225,84228,87228,2328.192.500
07 de nov. de 2022221,99228,41221,28227,87227,2333.498.000
04 de nov. de 2022217,55221,59213,43221,39220,7736.789.100
03 de nov. de 2022220,09220,41213,98214,25213,6536.633.900
02 de nov. de 2022229,46231,30220,04220,10219,4838.407.000
01 de nov. de 2022234,60235,74227,33228,17227,5330.592.300
31 de out. de 2022233,76234,92231,15232,13231,4828.357.300
28 de out. de 2022226,24236,60226,05235,87235,2140.647.700
27 de out. de 2022231,04233,69225,78226,75226,1140.424.600
26 de out. de 2022231,17238,30230,06231,32230,6782.543.200
25 de out. de 2022247,26251,04245,83250,66249,9634.775.500
24 de out. de 2022243,76247,84241,30247,25246,5624.911.200
21 de out. de 2022234,74243,00234,50242,12241,4426.299.700
20 de out. de 2022235,77241,31234,87236,15235,4921.811.000
19 de out. de 2022237,04239,61234,29236,48235,8219.985.700
18 de out. de 2022243,24243,93235,37238,50237,8326.329.600
17 de out. de 2022235,82238,96235,14237,53236,8628.142.300
14 de out. de 2022235,54237,24228,34228,56227,9230.198.600
13 de out. de 2022219,85236,10219,13234,24233,5842.551.800
12 de out. de 2022225,40227,86223,96225,75225,1221.903.900
11 de out. de 2022227,62229,06224,11225,41224,7830.474.000
10 de out. de 2022233,05234,56226,73229,25228,6129.743.600
07 de out. de 2022240,90241,32233,17234,24233,5837.769.600
06 de out. de 2022247,93250,34246,08246,79246,1020.239.900
05 de out. de 2022245,99250,58244,10249,20248,5020.347.100
04 de out. de 2022245,09250,36244,98248,88248,1834.888.400
03 de out. de 2022235,41241,61234,66240,74240,0628.880.400
30 de set. de 2022238,29240,54232,73232,90232,2535.694.800
29 de set. de 2022238,89239,95234,41237,50236,8327.484.200
28 de set. de 2022236,81242,33234,73241,07240,3929.029.700
27 de set. de 2022239,98241,80234,50236,41235,7527.018.700
26 de set. de 2022237,05241,45236,90237,45236,7827.694.200
23 de set. de 2022239,54241,13235,20237,92237,2534.176.000
22 de set. de 2022237,87243,86237,57240,98240,3031.061.200
21 de set. de 2022244,27247,66238,90238,95238,2828.625.600
20 de set. de 2022242,07243,51239,64242,45241,7726.660.300
19 de set. de 2022242,47245,14240,85244,52243,8326.826.900
16 de set. de 2022244,26245,30242,06244,74244,0539.791.800
15 de set. de 2022249,77251,40244,02245,38244,6931.530.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...