Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,01-2,52 (-0,79%)
No fechamento: 04:00PM EDT
316,81 -0,20 (-0,06%)
Pós-fechamento: 07:59PM EDT
Período:
24 de set. de 2022 - 24 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de set. de 2023321,32321,42316,15317,01317,0121.436.003
21 de set. de 2023319,26325,35315,00319,53319,5335.529.500
20 de set. de 2023329,51329,59320,51320,77320,7721.436.500
19 de set. de 2023326,17329,39324,51328,65328,6516.505.900
18 de set. de 2023327,80330,40326,36329,06329,0616.834.200
15 de set. de 2023336,92337,40329,65330,22330,2237.666.900
14 de set. de 2023339,15340,86336,57338,70338,7020.267.000
13 de set. de 2023331,31336,85331,17336,06336,0616.544.400
12 de set. de 2023335,82336,79331,48331,77331,7717.565.500
11 de set. de 2023337,24338,42335,43337,94337,9416.583.300
08 de set. de 2023330,09336,16329,46334,27334,2719.530.100
07 de set. de 2023331,29333,08329,03329,91329,9118.381.000
06 de set. de 2023333,38334,46330,18332,88332,8817.535.800
05 de set. de 2023329,00334,85328,66333,55333,5518.553.900
01 de set. de 2023331,31331,99326,78328,66328,6614.931.200
31 de ago. de 2023329,20330,91326,78327,76327,7626.411.000
30 de ago. de 2023328,67329,81326,45328,79328,7915.222.100
29 de ago. de 2023321,88328,98321,88328,41328,4119.284.600
28 de ago. de 2023325,66326,15321,72323,70323,7014.808.500
25 de ago. de 2023321,47325,36318,80322,98322,9821.684.100
24 de ago. de 2023332,85332,98319,96319,97319,9723.281.400
23 de ago. de 2023323,82329,20323,46327,00327,0021.166.400
22 de ago. de 2023325,50326,08321,46322,46322,4616.102.000
21 de ago. de 2023317,93322,77317,04321,88321,8824.040.000
18 de ago. de 2023314,49318,38311,55316,48316,4824.744.800
17 de ago. de 2023320,54321,87316,21316,88316,8821.257.200
16 de ago. de 2023320,80324,42319,80320,40320,4020.698.900
16 de ago. de 20230.68 Dividendo
15 de ago. de 2023323,00325,09320,90321,86321,1816.966.300
14 de ago. de 2023321,39324,06320,08324,04323,3618.836.100
11 de ago. de 2023320,26322,41319,21321,01320,3324.342.600
10 de ago. de 2023326,02328,26321,18322,93322,2520.113.700
09 de ago. de 2023326,47327,11321,05322,23321,5522.373.300
08 de ago. de 2023326,96328,75323,00326,05325,3622.327.600
07 de ago. de 2023328,37331,11327,52330,11329,4117.741.500
04 de ago. de 2023331,88335,14327,24327,78327,0923.727.700
03 de ago. de 2023326,00329,88325,95326,66325,9718.253.700
02 de ago. de 2023333,63333,63326,36327,50326,8127.761.300
01 de ago. de 2023335,19338,54333,70336,34335,6318.311.900
31 de jul. de 2023336,92337,70333,36335,92335,2125.446.000
28 de jul. de 2023333,67340,01333,17338,37337,6628.484.900
27 de jul. de 2023340,48341,33329,05330,72330,0239.635.300
26 de jul. de 2023341,44344,67333,11337,77337,0658.383.700
25 de jul. de 2023347,11351,89345,07350,98350,2441.637.700
24 de jul. de 2023345,85346,92342,31345,11344,3826.678.100
21 de jul. de 2023349,15350,30339,83343,77343,0469.368.900
20 de jul. de 2023353,57357,97345,37346,87346,1433.778.400
19 de jul. de 2023361,75362,46352,44355,08354,3339.732.900
18 de jul. de 2023345,83366,78342,17359,49358,7364.872.700
17 de jul. de 2023345,68346,99342,20345,73345,0020.363.900
14 de jul. de 2023347,59351,43344,31345,24344,5128.302.200
13 de jul. de 2023339,56343,74339,02342,66341,9420.567.200
12 de jul. de 2023336,60341,65335,67337,20336,4929.995.300
11 de jul. de 2023331,06332,86327,00332,47331,7726.698.200
10 de jul. de 2023334,60335,23327,59331,83331,1332.791.400
07 de jul. de 2023339,32341,79337,00337,22336,5121.185.300
06 de jul. de 2023337,30342,99335,50341,27340,5528.161.200
05 de jul. de 2023335,09341,65334,73338,15337,4418.172.400
03 de jul. de 2023339,19340,90336,57337,99337,2812.508.700
30 de jun. de 2023337,75342,73337,20340,54339,8226.823.800
29 de jun. de 2023334,71336,11332,62335,05334,3416.997.000
28 de jun. de 2023334,66337,98333,81335,85335,1420.259.500
27 de jun. de 2023331,86336,15329,30334,57333,8624.354.100
26 de jun. de 2023333,72336,11328,49328,60327,9121.520.600
23 de jun. de 2023334,36337,96333,45335,02334,3123.084.700
22 de jun. de 2023334,12340,12333,34339,71338,9923.556.800
21 de jun. de 2023336,37337,73332,07333,56332,8625.117.800
20 de jun. de 2023339,31342,08335,86338,05337,3426.375.400
16 de jun. de 2023351,32351,47341,95342,33341,6146.533.600
15 de jun. de 2023337,48349,84337,20348,10347,3638.899.100
14 de jun. de 2023334,34339,04332,81337,34336,6326.003.800
13 de jun. de 2023334,47336,98330,39334,29333,5822.951.300
12 de jun. de 2023328,58332,10325,16331,85331,1524.260.300
09 de jun. de 2023324,99329,99324,41326,79326,1022.514.900
08 de jun. de 2023323,94326,64323,35325,26324,5723.277.700
07 de jun. de 2023331,65334,49322,50323,38322,7040.717.100
06 de jun. de 2023335,33335,37332,17333,68332,9820.396.200
05 de jun. de 2023335,22338,56334,66335,94335,2321.307.100
02 de jun. de 2023334,25337,50332,55335,40334,6925.864.000
01 de jun. de 2023325,93333,53324,72332,58331,8826.773.900
31 de mai. de 2023332,29335,94327,33328,39327,7045.950.600
30 de mai. de 2023335,23335,74330,52331,21330,5129.503.100
26 de mai. de 2023324,02333,40323,88332,89332,1936.630.600
25 de mai. de 2023323,24326,90320,00325,92325,2343.301.700
24 de mai. de 2023314,73316,50312,61313,85313,1923.384.900
23 de mai. de 2023320,03322,72315,25315,26314,5930.797.200
22 de mai. de 2023318,60322,59318,01321,18320,5024.115.700
19 de mai. de 2023316,74318,75316,37318,34317,6727.529.500
18 de mai. de 2023314,53319,04313,72318,52317,8527.276.000
17 de mai. de 2023312,29314,43310,74314,00313,3424.315.000
17 de mai. de 20230.68 Dividendo
16 de mai. de 2023309,83313,71309,83311,74310,4026.730.300
15 de mai. de 2023309,10309,90307,59309,46308,1316.336.500
12 de mai. de 2023310,55310,65306,60308,97307,6419.758.100
11 de mai. de 2023310,10311,12306,26310,11308,7831.680.200
10 de mai. de 2023308,62313,00307,67312,31310,9730.078.000
09 de mai. de 2023308,00310,04306,31307,00305,6821.340.800
08 de mai. de 2023310,13310,20306,09308,65307,3321.318.600
05 de mai. de 2023305,72311,97304,27310,65309,3228.181.200
04 de mai. de 2023306,24307,76303,40305,41304,1022.519.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...