Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
260,65+8,09 (+3,20%)
No fechamento: 04:00PM EDT
258,85 -1,80 (-0,69%)
Pós-fechamento: 07:08PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 2022255,49261,50253,44260,65260,6533.034.334
20 de mai. de 2022257,24258,54246,44252,56252,5639.169.300
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 2022257,35263,04255,35261,12260,5134.893.400
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 2022274,81279,25271,27274,73274,0937.748.300
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 2022288,61289,88276,50277,52276,8837.025.000
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
22 de mar. de 2022299,80305,00298,77304,06303,3527.599.700
21 de mar. de 2022298,89300,14294,90299,16298,4628.351.200
18 de mar. de 2022295,37301,00292,73300,43299,7343.390.600
17 de mar. de 2022293,29295,61289,37295,22294,5330.816.600
16 de mar. de 2022289,11294,57283,20294,39293,7137.826.300
15 de mar. de 2022280,35287,82278,73287,15286,4834.245.100
14 de mar. de 2022280,34285,40275,82276,44275,8030.660.700
11 de mar. de 2022287,96289,51279,43280,07279,4227.209.300
10 de mar. de 2022283,02286,60280,58285,59284,9330.628.000
09 de mar. de 2022283,44289,60280,78288,50287,8335.204.500
08 de mar. de 2022277,80283,96270,00275,85275,2148.159.500
07 de mar. de 2022288,53289,69278,53278,91278,2643.157.200
04 de mar. de 2022294,29295,66287,17289,86289,1932.356.500
03 de mar. de 2022302,89303,13294,05295,92295,2327.314.500
02 de mar. de 2022295,36301,47293,70300,19299,4931.873.000
01 de mar. de 2022296,40299,97292,15294,95294,2631.217.800
28 de fev. de 2022294,31299,14293,00298,79298,1034.627.500
25 de fev. de 2022295,14297,63291,65297,31296,6232.546.700
24 de fev. de 2022272,51295,16271,52294,59293,9156.989.700
23 de fev. de 2022290,18291,70280,10280,27279,6237.811.200
22 de fev. de 2022285,00291,54284,50287,72287,0541.736.100
18 de fev. de 2022293,05293,86286,31287,93287,2634.264.000
17 de fev. de 2022296,36296,80290,00290,73290,0532.461.600
16 de fev. de 2022298,37300,87293,68299,50298,8029.982.100
16 de fev. de 20220.62 Dividendo
15 de fev. de 2022300,01300,80297,02300,47299,1527.058.300
14 de fev. de 2022293,77296,76291,35295,00293,7136.359.500
11 de fev. de 2022303,19304,29294,22295,04293,7539.175.600
10 de fev. de 2022304,04309,12300,70302,38301,0545.386.200
09 de fev. de 2022309,87311,93307,39311,21309,8531.284.700
08 de fev. de 2022301,25305,56299,95304,56303,2332.421.200
07 de fev. de 2022306,17307,84299,90300,95299,6328.533.300
04 de fev. de 2022300,21308,80299,97305,94304,6035.096.500
03 de fev. de 2022309,49311,23299,96301,25299,9343.730.000
02 de fev. de 2022309,63315,12308,88313,46312,0936.636.000
01 de fev. de 2022310,41310,63305,13308,76307,4140.950.400
31 de jan. de 2022308,95312,38306,37310,98309,6246.444.500
28 de jan. de 2022300,23308,48294,45308,26306,9149.743.700
27 de jan. de 2022302,66307,30297,93299,84298,5353.481.300
26 de jan. de 2022307,99308,50293,03296,71295,4190.428.900
25 de jan. de 2022291,52294,99285,17288,49287,2372.848.600
24 de jan. de 2022292,20297,11276,05296,37295,0785.731.500
21 de jan. de 2022302,69304,11295,61296,03294,7357.984.400
20 de jan. de 2022309,07311,65301,14301,60300,2835.380.700
19 de jan. de 2022306,29313,91302,70303,33302,0045.933.900
18 de jan. de 2022304,07309,80301,74302,65301,3242.333.200
14 de jan. de 2022304,25310,82303,75310,20308,8439.846.400
13 de jan. de 2022320,47320,88304,00304,80303,4645.366.000
12 de jan. de 2022319,67323,41317,08318,27316,8834.372.200
11 de jan. de 2022313,38316,61309,89314,98313,6029.386.800
10 de jan. de 2022309,49314,72304,69314,27312,8944.289.500
07 de jan. de 2022314,15316,50310,09314,04312,6632.720.000
06 de jan. de 2022313,15318,70311,49313,88312,5039.646.100
05 de jan. de 2022325,86326,07315,98316,38314,9940.054.300
04 de jan. de 2022334,83335,20326,12329,01327,5732.674.300
03 de jan. de 2022335,35338,00329,78334,75333,2828.865.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...